Amplify Cybersecurity ETF (HACK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 115.40 | 116.38 | 114.05 | 115.42 | +1.97% | 265,900 |
| 2026-08-06 | 112.27 | 113.89 | 111.53 | 113.19 | -1.27% | 204,800 |
| 2026-08-05 | 116.40 | 116.78 | 114.65 | 114.65 | +0.51% | 260,300 |
| 2026-08-04 | 110.05 | 114.36 | 109.92 | 114.07 | +4.03% | 510,600 |
| 2026-08-03 | 108.08 | 109.75 | 107.40 | 109.65 | +2.68% | 283,900 |
| 2026-07-31 | 105.69 | 107.25 | 104.39 | 106.79 | +1.20% | 116,300 |
| 2026-07-30 | 103.72 | 105.52 | 103.14 | 105.52 | +1.58% | 100,300 |
| 2026-07-29 | 105.46 | 106.32 | 103.36 | 103.88 | -1.73% | 120,100 |
| 2026-07-28 | 105.68 | 106.89 | 103.22 | 105.71 | -0.20% | 191,000 |
| 2026-07-27 | 106.89 | 107.52 | 104.89 | 105.92 | +0.70% | 170,500 |
| 2026-07-24 | 104.40 | 105.71 | 103.83 | 105.18 | +1.30% | 159,000 |
| 2026-07-23 | 105.94 | 106.60 | 103.40 | 103.83 | -2.08% | 225,600 |
| 2026-07-22 | 108.02 | 108.12 | 105.61 | 106.04 | -1.72% | 250,700 |
| 2026-07-21 | 110.00 | 110.00 | 107.04 | 107.90 | -1.98% | 439,500 |
| 2026-07-20 | 110.54 | 112.16 | 110.00 | 110.08 | -0.86% | 144,800 |
| 2026-07-17 | 108.39 | 112.76 | 108.08 | 111.04 | +0.85% | 178,200 |
| 2026-07-16 | 111.39 | 111.52 | 109.30 | 110.10 | -1.02% | 157,900 |
| 2026-07-15 | 114.98 | 115.50 | 110.71 | 111.24 | -2.67% | 457,600 |
| 2026-07-14 | 108.24 | 114.67 | 108.24 | 114.29 | +4.58% | 329,500 |
| 2026-07-13 | 108.91 | 109.92 | 107.64 | 109.28 | +0.28% | 231,400 |
| 2026-07-10 | 112.15 | 112.50 | 108.53 | 108.98 | -2.59% | 184,700 |
| 2026-07-09 | 107.79 | 111.91 | 107.30 | 111.88 | +2.78% | 440,700 |
| 2026-07-08 | 108.61 | 109.42 | 107.20 | 108.85 | -0.79% | 148,900 |
| 2026-07-07 | 111.26 | 111.93 | 108.78 | 109.72 | -0.50% | 176,000 |
| 2026-07-06 | 106.79 | 111.13 | 106.79 | 110.27 | +3.08% | 193,400 |
| 2026-07-02 | 107.11 | 108.33 | 106.12 | 106.97 | -0.12% | 253,700 |
| 2026-07-01 | 105.44 | 108.37 | 105.33 | 107.10 | +2.07% | 229,500 |
| 2026-06-30 | 101.98 | 105.24 | 101.74 | 104.93 | +2.34% | 256,827 |
| 2026-06-29 | 99.99 | 103.17 | 99.80 | 102.53 | +3.93% | 350,970 |
| 2026-06-26 | 95.93 | 98.86 | 95.60 | 98.65 | +2.47% | 267,200 |
| 2026-06-25 | 96.17 | 97.30 | 95.16 | 96.27 | +0.26% | 97,400 |
| 2026-06-24 | 96.08 | 97.27 | 95.80 | 96.02 | +0.06% | 74,700 |
| 2026-06-23 | 93.73 | 97.01 | 93.73 | 95.96 | +1.24% | 73,300 |
| 2026-06-22 | 95.36 | 97.00 | 92.98 | 94.78 | -1.27% | 105,100 |
| 2026-06-18 | 95.84 | 96.03 | 93.33 | 96.00 | +0.65% | 80,200 |
| 2026-06-17 | 95.82 | 96.74 | 94.87 | 95.38 | -0.55% | 95,100 |
| 2026-06-16 | 96.94 | 97.77 | 95.62 | 95.91 | -1.51% | 88,900 |
| 2026-06-15 | 97.03 | 97.74 | 95.77 | 97.38 | +1.38% | 72,000 |
| 2026-06-12 | 96.51 | 96.79 | 94.98 | 96.05 | -0.59% | 61,700 |
| 2026-06-11 | 93.88 | 96.86 | 93.31 | 96.62 | +2.68% | 144,000 |
| 2026-06-10 | 93.95 | 95.91 | 93.81 | 94.10 | -1.04% | 236,900 |
| 2026-06-09 | 96.46 | 96.97 | 92.08 | 95.09 | -1.75% | 151,100 |
| 2026-06-08 | 97.73 | 98.14 | 96.43 | 96.78 | -0.53% | 213,100 |
| 2026-06-05 | 100.35 | 100.51 | 96.72 | 97.30 | -3.80% | 220,400 |
| 2026-06-04 | 99.48 | 101.60 | 98.72 | 101.14 | -1.05% | 134,400 |
| 2026-06-03 | 104.58 | 104.58 | 101.67 | 102.21 | -3.00% | 160,400 |
| 2026-06-02 | 102.82 | 105.56 | 102.58 | 105.37 | +0.35% | 206,100 |
| 2026-06-01 | 100.66 | 105.40 | 100.66 | 105.00 | +5.69% | 224,500 |
| 2026-05-29 | 94.28 | 99.43 | 94.28 | 99.35 | +5.83% | 102,200 |
| 2026-05-28 | 92.12 | 94.53 | 91.85 | 93.88 | +2.28% | 109,000 |
| 2026-05-27 | 92.47 | 93.25 | 91.62 | 91.79 | -3.80% | 147,400 |
| 2026-05-26 | 94.92 | 95.91 | 93.44 | 95.42 | +0.60% | 138,400 |
| 2026-05-22 | 93.34 | 94.95 | 93.34 | 94.85 | +2.32% | 83,400 |
| 2026-05-21 | 92.18 | 93.06 | 91.95 | 92.70 | -0.26% | 84,100 |
| 2026-05-20 | 90.94 | 92.98 | 90.58 | 92.94 | +1.80% | 146,500 |
| 2026-05-19 | 91.19 | 92.39 | 90.72 | 91.30 | +0.05% | 330,100 |
| 2026-05-18 | 88.55 | 91.28 | 88.55 | 91.25 | +3.05% | 183,700 |
| 2026-05-15 | 86.99 | 89.09 | 86.70 | 88.55 | +1.08% | 105,700 |
| 2026-05-14 | 86.08 | 88.20 | 85.43 | 87.60 | +2.88% | 173,100 |
| 2026-05-13 | 83.99 | 85.48 | 83.61 | 85.15 | +1.02% | 79,500 |
| 2026-05-12 | 85.22 | 85.33 | 83.88 | 84.29 | -1.24% | 172,780 |
| 2026-05-11 | 85.00 | 85.92 | 84.55 | 85.35 | -0.32% | 132,799 |
| 2026-05-08 | 83.87 | 85.67 | 83.01 | 85.62 | +1.07% | 134,100 |
| 2026-05-07 | 83.74 | 85.34 | 83.44 | 84.71 | +1.91% | 182,700 |
| 2026-05-06 | 83.44 | 83.44 | 81.55 | 83.12 | -0.78% | 112,300 |
| 2026-05-05 | 82.96 | 84.04 | 82.48 | 83.77 | +2.07% | 89,300 |
| 2026-05-04 | 80.75 | 82.70 | 80.75 | 82.07 | +1.60% | 112,200 |
| 2026-05-01 | 80.11 | 81.24 | 79.63 | 80.78 | +1.93% | 58,200 |
| 2026-04-30 | 80.09 | 80.09 | 77.89 | 79.25 | -1.57% | 90,500 |
| 2026-04-29 | 79.76 | 80.67 | 79.05 | 80.51 | +1.64% | 97,300 |
| 2026-04-28 | 79.39 | 80.29 | 78.49 | 79.21 | -0.38% | 94,321 |
| 2026-04-27 | 78.50 | 79.65 | 78.31 | 79.51 | +1.09% | 80,748 |
| 2026-04-24 | 78.16 | 78.79 | 77.12 | 78.65 | +0.72% | 70,000 |
| 2026-04-23 | 79.56 | 79.56 | 76.81 | 78.09 | -3.60% | 108,400 |
| 2026-04-22 | 80.74 | 81.01 | 80.15 | 81.01 | +0.93% | 131,700 |
| 2026-04-21 | 79.21 | 81.16 | 79.21 | 80.26 | +1.59% | 113,000 |
| 2026-04-20 | 78.07 | 79.10 | 78.07 | 79.00 | +0.55% | 132,200 |
| 2026-04-17 | 78.85 | 79.14 | 78.00 | 78.57 | +1.03% | 111,600 |
| 2026-04-16 | 76.98 | 78.11 | 76.62 | 77.77 | +2.40% | 126,200 |
| 2026-04-15 | 74.38 | 76.07 | 74.38 | 75.95 | +3.36% | 214,700 |
| 2026-04-14 | 74.50 | 75.15 | 73.06 | 73.48 | -1.08% | 144,159 |
| 2026-04-13 | 71.18 | 74.37 | 71.18 | 74.28 | +4.37% | 387,905 |
| 2026-04-10 | 75.07 | 75.07 | 70.82 | 71.17 | -4.85% | 255,600 |
| 2026-04-09 | 78.34 | 78.34 | 73.86 | 74.80 | -5.09% | 231,200 |
| 2026-04-08 | 80.60 | 81.00 | 78.53 | 78.81 | +0.33% | 108,100 |
| 2026-04-07 | 77.49 | 78.66 | 76.88 | 78.55 | +1.47% | 61,030 |
| 2026-04-06 | 77.19 | 77.59 | 76.80 | 77.41 | +0.31% | 58,304 |
| 2026-04-02 | 75.04 | 77.39 | 75.04 | 77.17 | +1.31% | 39,800 |
| 2026-04-01 | 75.82 | 76.74 | 74.69 | 76.17 | +1.44% | 76,300 |
| 2026-03-31 | 73.29 | 75.10 | 72.95 | 75.09 | +3.66% | 83,400 |
| 2026-03-30 | 73.32 | 74.20 | 71.91 | 72.44 | -0.30% | 234,900 |
| 2026-03-27 | 73.97 | 74.17 | 71.92 | 72.66 | -4.05% | 182,900 |
| 2026-03-26 | 75.32 | 77.19 | 75.32 | 75.73 | -0.34% | 63,100 |
| 2026-03-25 | 76.52 | 77.51 | 75.72 | 75.99 | +0.54% | 50,600 |
| 2026-03-24 | 77.56 | 77.56 | 75.52 | 75.58 | -3.21% | 83,300 |
| 2026-03-23 | 77.18 | 78.94 | 77.16 | 78.09 | +2.09% | 92,300 |
| 2026-03-20 | 78.05 | 78.05 | 76.36 | 76.49 | -2.42% | 71,900 |
| 2026-03-19 | 77.92 | 78.76 | 77.62 | 78.39 | +0.33% | 63,000 |
| 2026-03-18 | 77.15 | 79.03 | 77.15 | 78.13 | +0.75% | 85,700 |
| 2026-03-17 | 76.87 | 78.50 | 76.79 | 77.55 | +0.88% | 64,500 |
| 2026-03-16 | 78.24 | 78.24 | 76.87 | 76.87 | -1.33% | 116,700 |
| 2026-03-13 | 78.24 | 79.35 | 77.31 | 77.91 | -0.08% | 67,700 |
| 2026-03-12 | 77.67 | 78.86 | 77.67 | 77.97 | -0.60% | 62,400 |
| 2026-03-11 | 77.84 | 78.92 | 77.84 | 78.44 | +0.69% | 64,600 |
| 2026-03-10 | 78.46 | 78.50 | 76.69 | 77.90 | -0.42% | 398,116 |
| 2026-03-09 | 77.10 | 78.37 | 76.76 | 78.23 | +0.59% | 105,291 |
| 2026-03-06 | 76.70 | 78.31 | 76.70 | 77.77 | +0.40% | 81,400 |
| 2026-03-05 | 75.80 | 78.05 | 75.80 | 77.46 | +2.06% | 93,000 |
| 2026-03-04 | 75.37 | 76.28 | 74.62 | 75.90 | +0.86% | 93,300 |
| 2026-03-03 | 73.10 | 75.60 | 72.76 | 75.25 | +0.75% | 83,100 |
| 2026-03-02 | 72.49 | 74.92 | 72.44 | 74.69 | +2.09% | 101,200 |
| 2026-02-27 | 72.00 | 73.16 | 71.36 | 73.16 | -0.73% | 93,900 |
| 2026-02-26 | 72.64 | 74.00 | 72.64 | 73.70 | +1.47% | 132,700 |
| 2026-02-25 | 71.43 | 72.63 | 70.84 | 72.63 | +1.95% | 136,900 |
| 2026-02-24 | 70.10 | 72.03 | 69.66 | 71.24 | +0.78% | 340,500 |
| 2026-02-23 | 73.51 | 73.51 | 70.44 | 70.69 | -4.69% | 303,400 |
| 2026-02-20 | 76.03 | 77.68 | 74.01 | 74.17 | -3.05% | 154,600 |
| 2026-02-19 | 76.57 | 77.22 | 76.10 | 76.50 | -0.56% | 93,600 |
| 2026-02-18 | 75.74 | 77.01 | 75.28 | 76.93 | +0.54% | 93,400 |
| 2026-02-17 | 77.31 | 77.82 | 75.52 | 76.52 | -1.76% | 98,000 |
| 2026-02-13 | 76.07 | 78.32 | 76.07 | 77.89 | +2.78% | 115,000 |
| 2026-02-12 | 77.40 | 78.27 | 75.14 | 75.78 | -1.56% | 89,100 |
| 2026-02-11 | 78.04 | 78.16 | 76.02 | 76.98 | -0.71% | 130,300 |
| 2026-02-10 | 77.09 | 78.20 | 77.09 | 77.53 | +1.04% | 138,500 |
| 2026-02-09 | 75.06 | 77.13 | 74.78 | 76.73 | +1.91% | 108,200 |
| 2026-02-06 | 74.07 | 75.30 | 73.41 | 75.29 | +3.31% | 167,700 |
| 2026-02-05 | 74.39 | 75.52 | 72.57 | 72.88 | -2.12% | 123,600 |
| 2026-02-04 | 74.32 | 75.12 | 72.75 | 74.46 | -0.88% | 185,000 |
| 2026-02-03 | 77.42 | 77.42 | 73.87 | 75.12 | -3.25% | 304,300 |
| 2026-02-02 | 76.88 | 78.35 | 76.80 | 77.64 | +0.50% | 112,200 |
| 2026-01-30 | 77.44 | 77.84 | 76.99 | 77.25 | -0.71% | 63,800 |
| 2026-01-29 | 79.64 | 79.64 | 76.88 | 77.80 | -3.05% | 187,300 |
| 2026-01-28 | 81.25 | 81.31 | 80.14 | 80.25 | -0.88% | 66,500 |
| 2026-01-27 | 81.10 | 81.64 | 80.58 | 80.96 | +0.94% | 99,700 |
| 2026-01-26 | 78.73 | 80.40 | 78.73 | 80.21 | +2.17% | 175,300 |
| 2026-01-23 | 78.76 | 79.25 | 78.37 | 78.51 | +0.03% | 76,900 |
| 2026-01-22 | 78.09 | 78.60 | 78.02 | 78.49 | +1.24% | 91,000 |
| 2026-01-21 | 77.69 | 78.19 | 76.96 | 77.53 | +0.12% | 93,400 |
| 2026-01-20 | 78.04 | 78.82 | 77.34 | 77.44 | -2.47% | 176,284 |
| 2026-01-16 | 80.07 | 80.11 | 79.09 | 79.40 | -0.66% | 102,100 |
| 2026-01-15 | 80.60 | 80.82 | 79.80 | 79.93 | -0.22% | 92,400 |
| 2026-01-14 | 80.09 | 80.84 | 79.41 | 80.11 | -0.61% | 100,700 |
| 2026-01-13 | 80.73 | 81.26 | 80.09 | 80.60 | -0.22% | 65,200 |
| 2026-01-12 | 79.94 | 80.91 | 79.94 | 80.78 | +0.37% | 101,500 |
| 2026-01-09 | 80.54 | 80.74 | 79.88 | 80.48 | -0.01% | 67,900 |
| 2026-01-08 | 81.70 | 81.95 | 80.32 | 80.49 | -1.34% | 70,500 |
| 2026-01-07 | 80.62 | 82.35 | 80.62 | 81.58 | +1.22% | 184,600 |
| 2026-01-06 | 79.97 | 80.68 | 79.88 | 80.60 | +0.61% | 75,100 |
| 2026-01-05 | 79.75 | 80.84 | 79.60 | 80.11 | +1.03% | 123,200 |
| 2026-01-02 | 80.78 | 80.85 | 78.68 | 79.29 | -1.34% | 87,800 |
| 2025-12-31 | 81.08 | 81.20 | 80.26 | 80.37 | -1.13% | 64,100 |
| 2025-12-30 | 81.26 | 81.58 | 81.11 | 81.29 | -0.16% | 87,300 |
| 2025-12-29 | 81.55 | 81.99 | 81.28 | 81.42 | -0.71% | 93,300 |
| 2025-12-26 | 81.90 | 82.09 | 81.72 | 82.00 | +0.09% | 25,510 |
| 2025-12-24 | 81.85 | 81.93 | 81.44 | 81.93 | +0.11% | 20,375 |
| 2025-12-23 | 82.10 | 82.25 | 81.38 | 81.84 | -0.64% | 75,881 |
| 2025-12-22 | 81.82 | 82.68 | 81.52 | 82.37 | +0.84% | 111,324 |
| 2025-12-19 | 81.38 | 81.77 | 81.26 | 81.68 | +0.70% | 92,684 |
| 2025-12-18 | 81.08 | 81.30 | 80.48 | 81.11 | +1.34% | 53,482 |
| 2025-12-17 | 81.63 | 81.65 | 80.04 | 80.04 | -2.12% | 218,946 |
| 2025-12-16 | 81.48 | 82.15 | 81.14 | 81.77 | -0.09% | 69,651 |
| 2025-12-15 | 83.56 | 83.56 | 81.79 | 81.84 | -1.87% | 61,240 |
| 2025-12-12 | 84.58 | 84.60 | 83.22 | 83.40 | -2.23% | 136,343 |
| 2025-12-11 | 85.08 | 85.66 | 84.69 | 85.30 | -0.70% | 41,461 |
| 2025-12-10 | 84.99 | 86.27 | 84.75 | 85.90 | +0.72% | 57,606 |
| 2025-12-09 | 84.51 | 85.52 | 84.51 | 85.29 | +0.36% | 45,889 |
| 2025-12-08 | 84.65 | 85.08 | 84.41 | 84.98 | +0.83% | 51,004 |
| 2025-12-05 | 84.76 | 85.08 | 83.91 | 84.28 | -0.02% | 29,819 |
| 2025-12-04 | 84.27 | 84.51 | 84.02 | 84.30 | -0.02% | 48,696 |
| 2025-12-03 | 82.55 | 84.32 | 82.36 | 84.32 | +1.27% | 57,806 |
| 2025-12-02 | 83.10 | 83.81 | 83.07 | 83.26 | +0.86% | 49,786 |
| 2025-12-01 | 82.89 | 83.18 | 82.33 | 82.55 | -1.43% | 37,424 |
| 2025-11-28 | 83.03 | 83.81 | 83.03 | 83.75 | +0.92% | 35,612 |
| 2025-11-26 | 83.16 | 83.49 | 82.65 | 82.99 | -0.78% | 73,795 |
| 2025-11-25 | 82.28 | 83.90 | 81.86 | 83.64 | +1.80% | 61,721 |
| 2025-11-24 | 81.03 | 82.31 | 81.03 | 82.16 | +1.76% | 62,579 |
| 2025-11-21 | 80.61 | 81.54 | 79.31 | 80.74 | +0.01% | 189,473 |
| 2025-11-20 | 83.65 | 84.00 | 80.46 | 80.73 | -2.19% | 102,634 |
| 2025-11-19 | 82.15 | 83.01 | 81.75 | 82.54 | +0.15% | 73,671 |
| 2025-11-18 | 82.30 | 83.10 | 81.84 | 82.42 | -0.70% | 70,676 |
| 2025-11-17 | 84.25 | 84.92 | 82.72 | 83.00 | -1.68% | 95,085 |
| 2025-11-14 | 83.07 | 84.98 | 82.26 | 84.42 | +0.00% | 161,600 |
| 2025-11-13 | 85.94 | 86.02 | 84.09 | 84.42 | -1.86% | 68,593 |
| 2025-11-12 | 87.35 | 87.63 | 86.01 | 86.02 | -1.30% | 125,120 |
| 2025-11-11 | 86.89 | 87.46 | 86.77 | 87.15 | +0.22% | 35,749 |
| 2025-11-10 | 86.50 | 87.16 | 86.16 | 86.96 | +1.61% | 63,704 |
| 2025-11-07 | 84.50 | 85.74 | 83.88 | 85.58 | +0.61% | 87,195 |
| 2025-11-06 | 84.77 | 85.70 | 83.90 | 85.06 | -0.19% | 101,519 |
| 2025-11-05 | 85.03 | 85.48 | 84.95 | 85.22 | +0.08% | 254,850 |
| 2025-11-04 | 86.32 | 86.87 | 85.02 | 85.15 | -2.56% | 183,728 |
| 2025-11-03 | 87.86 | 87.98 | 86.60 | 87.39 | -0.25% | 65,004 |
| 2025-10-31 | 86.91 | 87.86 | 86.52 | 87.61 | +1.75% | 61,201 |
| 2025-10-30 | 86.01 | 87.31 | 85.94 | 86.10 | -0.16% | 84,624 |
| 2025-10-29 | 87.68 | 87.68 | 85.78 | 86.24 | -3.17% | 138,107 |
| 2025-10-28 | 88.67 | 89.51 | 88.62 | 89.06 | +0.51% | 58,573 |
| 2025-10-27 | 89.26 | 89.38 | 88.39 | 88.61 | +0.34% | 47,281 |
| 2025-10-24 | 88.55 | 88.82 | 88.00 | 88.31 | +1.02% | 44,071 |
| 2025-10-23 | 86.35 | 87.61 | 86.35 | 87.42 | +1.09% | 72,751 |
| 2025-10-22 | 87.46 | 87.46 | 85.79 | 86.48 | -1.03% | 87,673 |
| 2025-10-21 | 86.74 | 87.52 | 86.29 | 87.38 | +0.77% | 54,491 |
| 2025-10-20 | 85.77 | 86.87 | 85.77 | 86.71 | +1.68% | 58,824 |
| 2025-10-17 | 84.87 | 85.41 | 84.34 | 85.28 | +0.05% | 71,227 |
| 2025-10-16 | 86.74 | 87.13 | 84.85 | 85.24 | -1.50% | 81,419 |
| 2025-10-15 | 87.48 | 87.63 | 86.08 | 86.54 | +0.06% | 58,377 |
| 2025-10-14 | 86.57 | 87.24 | 85.82 | 86.49 | -1.46% | 62,435 |
| 2025-10-13 | 87.71 | 88.27 | 87.17 | 87.77 | +1.86% | 53,589 |
| 2025-10-10 | 89.03 | 89.59 | 86.17 | 86.17 | -3.28% | 170,573 |
| 2025-10-09 | 89.12 | 89.22 | 88.27 | 89.09 | -0.09% | 91,302 |
| 2025-10-08 | 87.24 | 89.22 | 87.16 | 89.17 | +2.64% | 94,609 |
| 2025-10-07 | 88.26 | 88.30 | 86.11 | 86.88 | -1.41% | 68,875 |
| 2025-10-06 | 87.91 | 88.81 | 87.64 | 88.12 | +0.80% | 73,045 |
| 2025-10-03 | 88.25 | 88.52 | 87.28 | 87.42 | -0.60% | 63,565 |
| 2025-10-02 | 87.79 | 87.96 | 87.11 | 87.95 | +0.99% | 52,034 |
| 2025-10-01 | 86.34 | 87.22 | 86.34 | 87.09 | +0.33% | 30,154 |
| 2025-09-30 | 87.19 | 87.19 | 85.93 | 86.80 | -0.24% | 45,532 |
| 2025-09-29 | 87.47 | 87.47 | 86.88 | 87.01 | +0.24% | 31,143 |
| 2025-09-26 | 86.38 | 86.96 | 85.97 | 86.80 | +0.61% | 91,680 |
| 2025-09-25 | 85.63 | 86.56 | 85.12 | 86.27 | -0.14% | 65,438 |
| 2025-09-24 | 87.11 | 87.27 | 86.24 | 86.39 | -0.70% | 53,498 |
| 2025-09-23 | 88.02 | 88.11 | 86.87 | 87.00 | -1.04% | 69,913 |
| 2025-09-22 | 87.67 | 88.14 | 86.78 | 87.91 | +0.17% | 61,550 |
| 2025-09-19 | 87.39 | 87.95 | 86.88 | 87.76 | +0.47% | 80,626 |
| 2025-09-18 | 86.27 | 87.58 | 86.27 | 87.35 | +2.26% | 114,569 |
| 2025-09-17 | 85.93 | 86.22 | 84.78 | 85.42 | -0.48% | 74,002 |
| 2025-09-16 | 86.34 | 86.34 | 85.58 | 85.83 | -0.31% | 58,760 |
| 2025-09-15 | 85.65 | 86.35 | 85.57 | 86.10 | +0.75% | 136,203 |
| 2025-09-12 | 86.53 | 86.58 | 85.43 | 85.46 | -1.45% | 67,306 |
| 2025-09-11 | 86.38 | 87.05 | 86.11 | 86.72 | +0.90% | 81,808 |
| 2025-09-10 | 86.52 | 86.96 | 85.54 | 85.95 | +0.07% | 62,114 |
| 2025-09-09 | 86.33 | 86.38 | 85.56 | 85.89 | -0.35% | 42,204 |
| 2025-09-08 | 85.29 | 86.27 | 85.29 | 86.19 | +1.47% | 57,031 |
| 2025-09-05 | 84.96 | 85.25 | 83.81 | 84.94 | +1.88% | 76,133 |
| 2025-09-04 | 83.33 | 83.59 | 82.10 | 83.37 | +0.26% | 71,111 |
| 2025-09-03 | 83.22 | 83.22 | 82.42 | 83.15 | -0.08% | 111,845 |
| 2025-09-02 | 83.03 | 83.64 | 82.57 | 83.22 | -1.39% | 99,737 |
| 2025-08-29 | 85.14 | 85.47 | 84.02 | 84.39 | -0.82% | 60,428 |
| 2025-08-28 | 83.82 | 85.38 | 83.75 | 85.09 | +1.58% | 75,479 |
| 2025-08-27 | 83.00 | 83.97 | 83.00 | 83.77 | +1.43% | 62,591 |
| 2025-08-26 | 82.59 | 83.38 | 82.44 | 82.59 | +0.01% | 82,333 |
| 2025-08-25 | 83.18 | 83.42 | 82.45 | 82.58 | -0.80% | 74,672 |
| 2025-08-22 | 82.25 | 83.98 | 82.25 | 83.25 | +1.34% | 117,848 |
| 2025-08-21 | 82.14 | 82.28 | 81.59 | 82.15 | -0.44% | 64,789 |
| 2025-08-20 | 82.65 | 82.75 | 81.56 | 82.51 | -0.11% | 104,960 |
| 2025-08-19 | 83.80 | 83.88 | 82.33 | 82.60 | -0.61% | 122,186 |
| 2025-08-18 | 82.58 | 83.15 | 82.49 | 83.11 | +0.25% | 68,219 |
| 2025-08-15 | 82.49 | 82.90 | 82.21 | 82.90 | +0.57% | 72,239 |
| 2025-08-14 | 83.17 | 83.59 | 82.23 | 82.43 | -1.74% | 114,632 |
| 2025-08-13 | 84.02 | 84.12 | 83.28 | 83.89 | +0.72% | 115,217 |
| 2025-08-12 | 81.69 | 83.37 | 81.63 | 83.29 | +2.41% | 97,480 |
| 2025-08-11 | 81.61 | 82.66 | 81.20 | 81.33 | -0.43% | 104,039 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.21%). Worst month: Feb (-1.71%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Amplify Cybersecurity ETF's (HACK) latest close?
115.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is HACK's 52-week high and low?
116.78 high and 69.66 low over the trailing 52 weeks, as of 2026-08-07.
What is Amplify Cybersecurity ETF's strongest and weakest month historically?
Historically, HACK's strongest calendar month has been May (average +10.21%) and its weakest Feb (average -1.71%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.