Amplify Cybersecurity ETF (HACK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

62.56

+0.62

(+1.00%)

At close: 03:59PM EDT

62.80

+0.24

(+0.38%)

After hours:

05:29PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	62.50	63.02	62.50	62.56	62.56	37,800
Apr 25, 2024	61.27	62.11	61.06	61.94	61.94	56,500
Apr 24, 2024	62.27	62.54	61.56	62.06	62.06	33,800
Apr 23, 2024	60.99	62.21	60.99	62.03	62.03	110,100
Apr 22, 2024	60.56	61.15	59.98	60.74	60.74	110,900
Apr 19, 2024	60.57	60.81	59.86	60.03	60.03	57,400
Apr 18, 2024	60.84	61.25	60.37	60.48	60.48	54,000
Apr 17, 2024	61.56	61.56	60.56	60.62	60.62	62,500
Apr 16, 2024	61.27	61.66	61.01	61.25	61.25	58,300
Apr 15, 2024	63.36	63.36	61.14	61.34	61.34	79,300
Apr 12, 2024	63.49	63.64	62.63	62.85	62.85	101,700
Apr 11, 2024	63.60	64.10	63.28	64.01	64.01	67,700
Apr 10, 2024	63.14	63.53	63.01	63.44	63.44	45,100
Apr 09, 2024	63.85	64.00	63.43	63.90	63.90	46,600
Apr 08, 2024	63.65	63.73	63.28	63.48	63.48	54,400
Apr 05, 2024	62.87	63.95	62.87	63.54	63.54	66,700
Apr 04, 2024	64.27	64.61	62.80	62.84	62.84	100,300
Apr 03, 2024	63.47	64.13	63.32	63.75	63.75	123,300
Apr 02, 2024	63.42	63.81	63.12	63.76	63.76	59,400
Apr 01, 2024	64.23	64.34	63.77	64.23	64.23	1,470,800
Mar 28, 2024	63.76	64.42	63.75	64.11	64.11	56,700
Mar 27, 2024	64.27	64.34	63.28	63.76	63.76	75,500
Mar 26, 2024	64.06	64.24	63.81	63.86	63.86	87,700
Mar 25, 2024	63.96	64.15	63.81	63.86	63.86	133,100
Mar 22, 2024	64.45	64.65	64.01	64.24	64.24	110,100
Mar 21, 2024	64.79	65.23	64.51	64.51	64.51	159,000
Mar 20, 2024	63.43	64.28	63.35	64.17	64.17	66,500
Mar 19, 2024	63.00	63.44	62.51	63.36	63.36	101,500
Mar 18, 2024	63.23	63.64	63.00	63.34	63.34	68,700
Mar 15, 2024	63.50	63.51	62.81	62.86	62.86	132,500
Mar 14, 2024	64.76	64.76	63.38	63.86	63.86	96,900
Mar 13, 2024	64.75	65.13	64.40	64.74	64.74	70,900
Mar 12, 2024	64.99	65.16	64.40	64.90	64.90	52,800
Mar 11, 2024	64.13	64.81	63.97	64.58	64.58	68,100
Mar 08, 2024	65.46	65.82	64.36	64.52	64.52	108,000
Mar 07, 2024	65.00	65.36	64.44	65.23	65.23	121,400
Mar 06, 2024	65.67	65.83	64.15	64.36	64.36	102,700
Mar 05, 2024	64.87	64.87	63.12	63.62	63.62	257,300
Mar 04, 2024	65.39	65.64	65.03	65.37	65.37	316,200
Mar 01, 2024	65.33	65.41	64.60	65.33	65.33	116,300
Feb 29, 2024	65.30	65.59	64.52	65.22	65.22	102,600
Feb 28, 2024	64.07	64.40	63.72	64.28	64.28	82,300
Feb 27, 2024	64.61	65.00	64.03	64.33	64.33	155,900
Feb 26, 2024	63.59	64.69	63.46	64.09	64.09	159,500
Feb 23, 2024	63.05	63.81	63.02	63.42	63.42	162,700
Feb 22, 2024	62.64	63.06	62.26	62.83	62.83	320,600
Feb 21, 2024	60.81	61.30	60.12	61.23	61.23	481,100
Feb 20, 2024	64.66	64.66	63.83	64.44	64.44	156,900
Feb 16, 2024	65.81	65.81	64.78	65.09	65.09	171,500
Feb 15, 2024	66.58	66.61	65.55	66.01	66.01	100,600
Feb 14, 2024	66.12	66.80	66.00	66.70	66.70	73,100
Feb 13, 2024	64.93	66.14	64.53	65.62	65.62	155,700
Feb 12, 2024	67.32	67.32	66.57	66.66	66.66	429,600
Feb 09, 2024	66.67	67.49	66.31	67.19	67.19	216,800
Feb 08, 2024	64.80	65.62	64.37	65.45	65.45	92,200
Feb 07, 2024	64.28	64.86	63.94	64.68	64.68	217,800
Feb 06, 2024	63.23	63.39	62.51	63.23	63.23	199,000
Feb 05, 2024	63.30	63.30	62.11	62.90	62.90	81,400
Feb 02, 2024	63.33	63.73	62.76	63.55	63.55	95,500
Feb 01, 2024	62.76	63.51	62.51	63.33	63.33	81,400
Jan 31, 2024	63.70	63.79	62.46	62.48	62.48	145,000
Jan 30, 2024	64.47	64.61	64.01	64.24	64.24	92,400
Jan 29, 2024	63.45	64.27	63.30	64.22	64.22	95,600
Jan 26, 2024	63.01	63.71	63.01	63.39	63.39	321,100
Jan 25, 2024	63.73	63.73	62.75	63.13	63.13	295,800
Jan 24, 2024	63.77	64.06	63.12	63.16	63.16	130,800
Jan 23, 2024	63.64	63.64	63.10	63.36	63.36	88,600
Jan 22, 2024	62.89	63.50	62.89	63.39	63.39	250,800
Jan 19, 2024	62.25	62.35	61.70	62.28	62.28	179,400
Jan 18, 2024	61.69	62.08	61.44	61.97	61.97	136,800
Jan 17, 2024	61.30	61.41	60.74	61.40	61.40	79,200
Jan 16, 2024	61.84	62.13	61.50	61.81	61.81	160,800
Jan 12, 2024	61.95	62.40	61.87	62.08	62.08	100,800
Jan 11, 2024	61.43	61.72	60.96	61.64	61.64	120,700
Jan 10, 2024	60.56	61.44	60.56	61.31	61.31	383,700
Jan 09, 2024	59.79	60.65	59.79	60.43	60.43	165,600
Jan 08, 2024	58.57	59.67	58.57	59.58	59.58	132,100
Jan 05, 2024	58.51	58.89	58.33	58.42	58.42	43,500
Jan 04, 2024	58.80	58.98	58.51	58.54	58.54	93,100
Jan 03, 2024	58.90	59.31	58.64	58.72	58.72	98,200
Jan 02, 2024	59.93	59.93	59.08	59.39	59.39	91,600
Dec 29, 2023	60.61	60.78	60.11	60.41	60.41	53,000
Dec 28, 2023	60.74	60.78	60.56	60.70	60.70	49,200
Dec 27, 2023	60.85	61.11	60.65	60.77	60.77	61,400
Dec 27, 2023	0.084 Dividend
Dec 26, 2023	60.55	61.12	60.55	60.97	60.89	62,900
Dec 22, 2023	60.45	60.72	60.33	60.61	60.53	46,700
Dec 21, 2023	60.18	60.43	59.86	60.36	60.28	109,500
Dec 20, 2023	60.35	60.84	59.70	59.79	59.71	85,200
Dec 19, 2023	60.24	60.61	60.24	60.57	60.49	98,500
Dec 18, 2023	59.95	60.21	59.80	60.12	60.04	90,800
Dec 15, 2023	59.58	60.00	59.58	59.95	59.87	74,700
Dec 14, 2023	59.92	60.34	58.99	59.50	59.42	82,400
Dec 13, 2023	58.91	59.66	58.70	59.54	59.46	68,400
Dec 12, 2023	58.18	58.98	58.06	58.86	58.78	74,000
Dec 11, 2023	57.72	58.39	57.72	58.21	58.13	61,200
Dec 08, 2023	57.21	57.81	57.21	57.63	57.55	64,000
Dec 07, 2023	57.56	57.56	56.97	57.41	57.33	36,700
Dec 06, 2023	58.01	58.31	57.42	57.44	57.36	57,900
Dec 05, 2023	57.60	57.67	57.27	57.63	57.55	103,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.84(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,206.11+376.27(+0.43%)

Amplify Cybersecurity ETF (HACK)

S&P/TSX
21,969.24
+83.84(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,206.11
+376.27(+0.43%)