Amplify Cybersecurity ETF (HACK) Historical Stock Data
84.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HACK is down -0.02% a day on average. There have been 19 days where Amplify Cybersecurity ETF closed green and 11 days where HACK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 84.27 | 84.28 | ↑$0.01 (0.01%) | 83.91 | 85.09 | 28.74K |
| 2025-12-04 | 84.27 | 84.30 | ↑$0.03 (0.04%) | 84.02 | 84.50 | 47.87K |
| 2025-12-03 | 82.55 | 84.32 | ↑$1.77 (2.14%) | 82.36 | 84.32 | 56.82K |
| 2025-12-02 | 83.10 | 83.26 | ↑$0.16 (0.19%) | 83.07 | 83.81 | 49.79K |
| 2025-12-01 | 82.89 | 82.55 | ↓$0.34 (-0.41%) | 82.33 | 83.18 | 36.27K |
| 2025-11-28 | 83.03 | 83.75 | ↑$0.72 (0.87%) | 83.03 | 83.81 | 34.56K |
| 2025-11-26 | 83.16 | 82.99 | ↓$0.17 (-0.20%) | 82.65 | 83.49 | 71.46K |
| 2025-11-25 | 82.28 | 83.64 | ↑$1.36 (1.65%) | 81.86 | 83.90 | 61.59K |
| 2025-11-24 | 81.03 | 82.16 | ↑$1.13 (1.39%) | 81.03 | 82.31 | 61.95K |
| 2025-11-21 | 80.61 | 80.74 | ↑$0.13 (0.16%) | 79.31 | 81.54 | 188.38K |
| 2025-11-20 | 83.65 | 80.73 | ↓$2.92 (-3.49%) | 80.47 | 84.00 | 102.46K |
| 2025-11-19 | 82.15 | 82.54 | ↑$0.39 (0.47%) | 81.75 | 83.00 | 73.14K |
| 2025-11-18 | 82.30 | 82.42 | ↑$0.12 (0.15%) | 81.84 | 82.92 | 68.72K |
| 2025-11-17 | 84.25 | 83.00 | ↓$1.25 (-1.48%) | 82.76 | 84.91 | 93.54K |
| 2025-11-14 | 83.07 | 84.42 | ↑$1.35 (1.63%) | 82.26 | 84.98 | 160.71K |
| 2025-11-13 | 85.94 | 84.42 | ↓$1.52 (-1.77%) | 84.10 | 86.02 | 67.30K |
| 2025-11-12 | 87.35 | 86.02 | ↓$1.33 (-1.52%) | 86.01 | 87.63 | 123.93K |
| 2025-11-11 | 86.89 | 87.15 | ↑$0.26 (0.30%) | 86.77 | 87.46 | 35.01K |
| 2025-11-10 | 86.50 | 86.96 | ↑$0.46 (0.53%) | 86.16 | 87.15 | 63.17K |
| 2025-11-07 | 84.50 | 85.58 | ↑$1.08 (1.28%) | 83.88 | 85.60 | 87.19K |
| 2025-11-06 | 84.77 | 85.06 | ↑$0.29 (0.34%) | 83.90 | 85.70 | 101.51K |
| 2025-11-05 | 85.03 | 85.22 | ↑$0.19 (0.22%) | 84.95 | 85.48 | 253.83K |
| 2025-11-04 | 86.32 | 85.15 | ↓$1.17 (-1.36%) | 85.02 | 86.87 | 182.14K |
| 2025-11-03 | 87.86 | 87.39 | ↓$0.47 (-0.53%) | 86.60 | 87.94 | 64.55K |
| 2025-10-31 | 86.91 | 87.61 | ↑$0.70 (0.81%) | 86.52 | 87.86 | 57.55K |
| 2025-10-30 | 86.01 | 86.10 | ↑$0.09 (0.10%) | 85.94 | 87.31 | 83.92K |
| 2025-10-29 | 87.68 | 86.24 | ↓$1.44 (-1.64%) | 85.78 | 87.68 | 138.11K |
| 2025-10-28 | 88.67 | 89.06 | ↑$0.39 (0.44%) | 88.62 | 89.50 | 58.48K |
| 2025-10-27 | 89.26 | 88.61 | ↓$0.65 (-0.73%) | 88.39 | 89.38 | 47.25K |
| 2025-10-24 | 88.55 | 88.31 | ↓$0.24 (-0.27%) | 88.06 | 88.82 | 44.07K |
Create an account or log in to view more rows.
$HACK holding unfortunately lol
$HACK Buy the dip.
$HACK always with good potential for a long term Hodl
$HACK The best investment you can make is an investment in yourself or another person
$HACK I’m selling y’all have fun bag holding
$HACK holding and buying these dips is so easy.
$HACK It's happening!
$HACK good support.....
$HACK Many many bears
$HACK hi hi