HAKY Historical Prices
Amplify HACK Cybersecurity Covered Call ETF · daily open, high, low, close & volume
Trading days
199
Period high
34.34
Period low
21.67
Period change
+12.45%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 29.82 | 30.50 | 28.03 | 28.07 | -7.39% | 20,741 |
| Nov 4, 2026 | 30.18 | 30.50 | 29.86 | 30.31 | +0.17% | 23,802 |
| Nov 3, 2026 | 30.00 | 30.50 | 30.00 | 30.26 | +0.70% | 19,212 |
| Nov 2, 2026 | 31.83 | 31.83 | 30.00 | 30.05 | -4.60% | 20,893 |
| Oct 30, 2026 | 32.91 | 32.91 | 30.92 | 31.50 | -3.17% | 27,548 |
| Oct 29, 2026 | 32.19 | 32.82 | 31.57 | 32.53 | -2.85% | 22,233 |
| Oct 28, 2026 | 34.34 | 34.34 | 33.42 | 33.48 | -1.73% | 14,788 |
| Oct 27, 2026 | 34.00 | 34.21 | 33.62 | 34.07 | +1.35% | 23,474 |
| Oct 26, 2026 | 33.60 | 33.74 | 32.55 | 33.62 | +2.37% | 16,177 |
| Oct 23, 2026 | 31.45 | 32.85 | 31.45 | 32.84 | +3.99% | 16,384 |
| Oct 22, 2026 | 31.37 | 31.89 | 31.34 | 31.59 | +0.57% | 18,082 |
| Oct 21, 2026 | 30.69 | 31.61 | 30.69 | 31.41 | +2.92% | 11,405 |
| Oct 20, 2026 | 30.10 | 30.59 | 30.07 | 30.52 | +0.14% | 9,513 |
| Oct 19, 2026 | 30.53 | 30.69 | 30.33 | 30.47 | +1.25% | 22,378 |
| Oct 16, 2026 | 31.81 | 31.81 | 29.93 | 30.10 | -4.89% | 20,776 |
| Oct 15, 2026 | 31.50 | 31.64 | 31.00 | 31.64 | -0.39% | 14,485 |
| Oct 14, 2026 | 32.50 | 32.59 | 31.68 | 31.77 | -3.67% | 13,610 |
| Oct 13, 2026 | 32.61 | 33.28 | 32.59 | 32.98 | -0.49% | 16,024 |
| Oct 12, 2026 | 34.34 | 34.34 | 33.08 | 33.14 | -2.22% | 23,519 |
| Oct 9, 2026 | 32.60 | 33.92 | 32.60 | 33.89 | +3.87% | 24,117 |
| Oct 8, 2026 | 33.00 | 33.12 | 32.60 | 32.63 | -0.42% | 23,957 |
| Oct 7, 2026 | 33.00 | 33.15 | 32.73 | 32.77 | -1.52% | 22,126 |
| Oct 6, 2026 | 33.48 | 33.48 | 33.08 | 33.28 | +1.61% | 9,413 |
| Oct 5, 2026 | 32.87 | 32.87 | 31.99 | 32.75 | +0.95% | 12,717 |
| Oct 2, 2026 | 32.13 | 32.63 | 32.13 | 32.44 | +1.41% | 21,473 |
| Oct 1, 2026 | 31.60 | 32.15 | 31.60 | 31.99 | +0.69% | 16,160 |
| Sep 30, 2026 | 31.43 | 32.25 | 31.43 | 31.77 | +1.90% | 14,110 |
| Sep 29, 2026 | 31.61 | 31.61 | 31.00 | 31.18 | -2.10% | 12,799 |
| Sep 28, 2026 | 31.00 | 31.88 | 30.95 | 31.85 | +2.74% | 15,874 |
| Sep 25, 2026 | 32.25 | 32.25 | 31.00 | 31.00 | -4.17% | 16,481 |
| Sep 24, 2026 | 32.68 | 32.77 | 32.35 | 32.35 | -1.52% | 13,273 |
| Sep 23, 2026 | 32.50 | 32.85 | 31.82 | 32.85 | +1.48% | 9,938 |
| Sep 22, 2026 | 32.70 | 32.70 | 31.55 | 32.37 | -0.49% | 12,187 |
| Sep 21, 2026 | 31.93 | 32.53 | 31.48 | 32.53 | +3.85% | 11,699 |
| Sep 18, 2026 | 31.90 | 31.90 | 31.01 | 31.32 | -1.81% | 22,523 |
| Sep 17, 2026 | 31.86 | 32.33 | 31.69 | 31.90 | +1.07% | 9,449 |
| Sep 16, 2026 | 31.98 | 31.98 | 31.46 | 31.56 | -1.07% | 21,942 |
| Sep 15, 2026 | 31.48 | 31.99 | 31.24 | 31.90 | +1.36% | 14,011 |
| Sep 14, 2026 | 30.16 | 31.72 | 30.05 | 31.48 | +7.09% | 19,265 |
| Sep 11, 2026 | 29.50 | 29.70 | 29.29 | 29.39 | -1.10% | 6,757 |
| Sep 9, 2026 | 29.60 | 29.89 | 29.50 | 29.72 | +0.74% | 10,168 |
| Sep 8, 2026 | 29.99 | 29.99 | 29.20 | 29.50 | -0.31% | 14,051 |
| Sep 4, 2026 | 30.11 | 30.11 | 29.30 | 29.59 | -1.35% | 9,978 |
| Sep 3, 2026 | 30.14 | 30.14 | 29.34 | 30.00 | +2.29% | 16,022 |
| Sep 2, 2026 | 29.55 | 30.50 | 28.87 | 29.33 | -5.80% | 11,521 |
| Aug 31, 2026 | 30.80 | 31.13 | 30.73 | 31.13 | +1.34% | 5,828 |
| Aug 28, 2026 | 32.48 | 32.48 | 30.45 | 30.72 | -4.33% | 10,518 |
| Aug 27, 2026 | 30.29 | 32.17 | 30.29 | 32.11 | +8.14% | 23,286 |
| Aug 26, 2026 | 28.82 | 29.69 | 28.82 | 29.69 | +1.62% | 8,056 |
| Aug 25, 2026 | 29.70 | 29.70 | 28.91 | 29.22 | -1.79% | 18,829 |
| Aug 24, 2026 | 31.56 | 31.96 | 29.62 | 29.75 | -1.20% | 18,876 |
| Aug 21, 2026 | 30.00 | 30.11 | 29.41 | 30.11 | +1.59% | 11,902 |
| Aug 20, 2026 | 30.00 | 30.00 | 29.63 | 29.64 | -2.12% | 5,569 |
| Aug 19, 2026 | 30.26 | 30.38 | 30.25 | 30.28 | -2.64% | 3,733 |
| Aug 18, 2026 | 31.35 | 31.35 | 31.00 | 31.10 | +0.33% | 3,254 |
| Aug 17, 2026 | 32.34 | 32.34 | 31.00 | 31.00 | -1.84% | 7,003 |
| Aug 14, 2026 | 32.38 | 32.38 | 31.58 | 31.58 | -3.20% | 8,273 |
| Aug 13, 2026 | 31.99 | 32.62 | 31.98 | 32.62 | +2.20% | 17,705 |
| Aug 12, 2026 | 32.73 | 32.73 | 31.63 | 31.92 | -0.09% | 24,481 |
| Aug 11, 2026 | 32.00 | 32.28 | 31.91 | 31.95 | -0.54% | 4,285 |
| Aug 10, 2026 | 31.44 | 32.45 | 31.30 | 32.13 | +3.45% | 5,312 |
| Aug 7, 2026 | 31.45 | 31.45 | 30.95 | 31.05 | +1.95% | 2,109 |
| Aug 6, 2026 | 30.20 | 30.85 | 30.20 | 30.46 | -2.18% | 4,965 |
| Aug 5, 2026 | 31.09 | 31.45 | 31.01 | 31.14 | +0.29% | 8,399 |
| Aug 4, 2026 | 30.54 | 31.30 | 30.50 | 31.05 | +3.69% | 7,256 |
| Aug 3, 2026 | 29.25 | 29.95 | 29.25 | 29.95 | +2.46% | 8,971 |
| Jul 31, 2026 | 29.06 | 29.25 | 28.75 | 29.23 | +1.42% | 4,263 |
| Jul 30, 2026 | 29.00 | 29.00 | 28.32 | 28.82 | -0.28% | 3,346 |
| Jul 29, 2026 | 29.66 | 29.66 | 28.84 | 28.90 | -1.03% | 7,347 |
| Jul 28, 2026 | 29.84 | 29.84 | 28.71 | 29.20 | -0.58% | 5,238 |
| Jul 27, 2026 | 29.39 | 30.06 | 29.30 | 29.37 | +0.36% | 13,398 |
| Jul 24, 2026 | 29.24 | 29.26 | 29.24 | 29.26 | +1.04% | 1,991 |
| Jul 23, 2026 | 29.30 | 29.30 | 28.96 | 28.96 | -1.64% | 1,140 |
| Jul 22, 2026 | 29.52 | 29.86 | 29.44 | 29.45 | -1.33% | 4,406 |
| Jul 21, 2026 | 30.28 | 30.28 | 29.61 | 29.84 | -2.01% | 4,981 |
| Jul 20, 2026 | 30.89 | 31.26 | 30.46 | 30.46 | -1.23% | 3,609 |
| Jul 17, 2026 | 30.25 | 31.06 | 30.25 | 30.84 | +1.11% | 5,130 |
| Jul 16, 2026 | 30.71 | 30.86 | 30.50 | 30.50 | -0.74% | 2,718 |
| Jul 15, 2026 | 31.54 | 31.54 | 30.49 | 30.73 | -3.04% | 4,134 |
| Jul 14, 2026 | 29.31 | 32.00 | 29.31 | 31.69 | +4.41% | 5,043 |
| Jul 13, 2026 | 29.99 | 31.38 | 29.99 | 30.35 | -3.60% | 2,331 |
| Jul 10, 2026 | 31.08 | 33.76 | 30.00 | 31.48 | +1.41% | 25,311 |
| Jul 9, 2026 | 30.10 | 31.19 | 30.00 | 31.05 | +3.11% | 7,634 |
| Jul 8, 2026 | 30.10 | 30.11 | 29.75 | 30.11 | -0.91% | 5,382 |
| Jul 7, 2026 | 30.41 | 30.41 | 30.39 | 30.39 | -1.09% | 594 |
| Jul 6, 2026 | 30.56 | 31.18 | 30.56 | 30.72 | +3.28% | 2,990 |
| Jul 2, 2026 | 29.79 | 29.91 | 29.63 | 29.75 | -0.62% | 10,180 |
| Jul 1, 2026 | 29.55 | 30.30 | 29.51 | 29.93 | +1.61% | 3,175 |
| Jun 30, 2026 | 29.28 | 29.56 | 29.18 | 29.46 | +1.85% | 4,048 |
| Jun 29, 2026 | 28.29 | 28.92 | 28.29 | 28.92 | +2.31% | 1,343 |
| Jun 26, 2026 | 27.81 | 28.30 | 27.81 | 28.27 | +2.35% | 5,006 |
| Jun 25, 2026 | 27.75 | 27.83 | 27.32 | 27.62 | +0.02% | 2,455 |
| Jun 24, 2026 | 28.31 | 28.31 | 27.61 | 27.61 | -0.15% | 1,709 |
| Jun 23, 2026 | 26.48 | 27.88 | 26.48 | 27.66 | +1.96% | 3,162 |
| Jun 22, 2026 | 27.54 | 27.54 | 26.93 | 27.12 | -1.80% | 1,730 |
| Jun 18, 2026 | 27.60 | 27.62 | 26.97 | 27.62 | +0.73% | 4,904 |
| Jun 17, 2026 | 27.79 | 27.89 | 27.42 | 27.42 | -0.27% | 708 |
| Jun 16, 2026 | 27.48 | 27.49 | 27.48 | 27.49 | -1.47% | 587 |
| Jun 15, 2026 | 27.63 | 28.07 | 27.63 | 27.91 | +1.16% | 10,298 |
| Jun 12, 2026 | 27.53 | 27.61 | 27.48 | 27.59 | -0.41% | 5,166 |
| Jun 11, 2026 | 27.44 | 27.80 | 27.44 | 27.70 | +2.23% | 2,234 |
| Jun 10, 2026 | 27.25 | 27.25 | 27.00 | 27.10 | -0.60% | 448 |
| Jun 9, 2026 | 27.79 | 27.79 | 26.87 | 27.26 | -1.91% | 5,353 |
| Jun 8, 2026 | 29.99 | 29.99 | 27.64 | 27.79 | -0.57% | 5,326 |
| Jun 5, 2026 | 28.41 | 28.52 | 27.95 | 27.95 | -3.46% | 3,473 |
| Jun 4, 2026 | 28.55 | 29.28 | 28.00 | 28.95 | -1.00% | 13,515 |
| Jun 3, 2026 | 29.81 | 30.21 | 29.24 | 29.24 | -1.90% | 4,858 |
| Jun 2, 2026 | 29.55 | 30.19 | 29.30 | 29.81 | -0.47% | 2,791 |
| Jun 1, 2026 | 28.43 | 30.00 | 28.43 | 29.95 | +4.71% | 6,397 |
| May 29, 2026 | 27.64 | 28.65 | 27.64 | 28.60 | +5.32% | 4,465 |
| May 28, 2026 | 26.81 | 27.18 | 26.78 | 27.16 | +0.42% | 2,494 |
| May 27, 2026 | 27.31 | 27.31 | 27.01 | 27.05 | -3.39% | 7,527 |
| May 26, 2026 | 28.63 | 28.63 | 27.69 | 28.00 | +0.66% | 5,115 |
| May 22, 2026 | 27.75 | 27.81 | 27.54 | 27.81 | +1.85% | 3,001 |
| May 21, 2026 | 27.26 | 27.33 | 27.20 | 27.31 | -0.06% | 2,390 |
| May 20, 2026 | 26.93 | 27.32 | 26.93 | 27.32 | +1.50% | 1,440 |
| May 19, 2026 | 26.70 | 27.03 | 26.70 | 26.92 | +0.10% | 2,470 |
| May 18, 2026 | 26.29 | 26.90 | 26.29 | 26.89 | +2.11% | 9,928 |
| May 15, 2026 | 25.84 | 26.34 | 25.79 | 26.34 | +1.33% | 1,275 |
| May 14, 2026 | 25.64 | 26.12 | 25.54 | 25.99 | +2.61% | 2,850 |
| May 13, 2026 | 25.10 | 25.34 | 25.10 | 25.33 | +0.92% | 2,894 |
| May 12, 2026 | 25.16 | 25.18 | 25.02 | 25.10 | -1.06% | 2,676 |
| May 11, 2026 | 25.41 | 25.41 | 25.22 | 25.37 | -0.14% | 6,906 |
| May 8, 2026 | 25.14 | 25.41 | 24.45 | 25.41 | +0.98% | 15,289 |
| May 7, 2026 | 25.11 | 25.29 | 24.97 | 25.16 | +1.39% | 4,765 |
| May 6, 2026 | 24.47 | 24.82 | 24.47 | 24.82 | -0.40% | 1,849 |
| May 5, 2026 | 24.84 | 25.00 | 24.71 | 24.92 | +1.99% | 4,648 |
| May 4, 2026 | 24.45 | 24.54 | 24.42 | 24.43 | +1.00% | 904 |
| May 1, 2026 | 23.80 | 24.26 | 23.80 | 24.19 | +1.81% | 3,543 |
| Apr 30, 2026 | 23.89 | 23.89 | 23.35 | 23.76 | -1.17% | 3,993 |
| Apr 29, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | -0.49% | 149 |
| Apr 28, 2026 | 24.19 | 24.19 | 24.08 | 24.16 | -0.10% | 3,651 |
| Apr 27, 2026 | 24.18 | 24.24 | 24.09 | 24.18 | +0.92% | 1,518 |
| Apr 24, 2026 | 23.81 | 23.96 | 23.61 | 23.96 | +0.67% | 1,740 |
| Apr 23, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | -2.68% | 405 |
| Apr 22, 2026 | 24.37 | 24.46 | 24.28 | 24.46 | +0.93% | 1,121 |
| Apr 21, 2026 | 24.48 | 24.48 | 24.24 | 24.24 | +1.24% | 705 |
| Apr 20, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | +0.38% | 487 |
| Apr 17, 2026 | 23.88 | 23.93 | 23.79 | 23.85 | +0.83% | 999 |
| Apr 16, 2026 | 23.50 | 23.70 | 23.50 | 23.65 | +2.11% | 1,761 |
| Apr 15, 2026 | 22.96 | 23.29 | 22.96 | 23.17 | +2.77% | 1,417 |
| Apr 14, 2026 | 22.79 | 22.79 | 22.52 | 22.54 | -1.01% | 2,928 |
| Apr 13, 2026 | 21.67 | 22.77 | 21.67 | 22.77 | +4.43% | 1,953 |
| Apr 10, 2026 | 23.03 | 23.03 | 21.81 | 21.81 | -4.67% | 14,959 |
| Apr 9, 2026 | 23.58 | 23.65 | 22.72 | 22.88 | -4.58% | 18,554 |
| Apr 8, 2026 | 24.50 | 24.50 | 23.97 | 23.97 | +0.22% | 3,104 |
| Apr 7, 2026 | 23.80 | 23.92 | 23.62 | 23.92 | +0.93% | 2,905 |
| Apr 6, 2026 | 23.66 | 23.70 | 23.53 | 23.70 | +0.47% | 9,365 |
| Apr 2, 2026 | 23.28 | 23.72 | 23.28 | 23.59 | +1.14% | 2,665 |
| Apr 1, 2026 | 23.25 | 23.43 | 23.25 | 23.32 | +1.32% | 3,125 |
| Mar 31, 2026 | 22.78 | 23.02 | 22.59 | 23.02 | +3.53% | 646 |
| Mar 30, 2026 | 22.61 | 22.66 | 22.22 | 22.24 | -1.96% | 2,483 |
| Mar 27, 2026 | 23.46 | 23.46 | 22.56 | 22.68 | -3.85% | 3,266 |
| Mar 26, 2026 | 23.75 | 23.75 | 23.59 | 23.59 | -0.40% | 451 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.68 | 23.68 | +0.51% | 306 |
| Mar 24, 2026 | 23.59 | 23.59 | 23.56 | 23.56 | -3.03% | 297 |
| Mar 23, 2026 | 24.59 | 24.59 | 24.30 | 24.30 | +1.62% | 726 |
| Mar 20, 2026 | 24.53 | 24.53 | 23.88 | 23.91 | -1.97% | 1,658 |
| Mar 19, 2026 | 24.24 | 24.39 | 24.24 | 24.39 | +0.27% | 397 |
| Mar 18, 2026 | 24.25 | 24.50 | 24.25 | 24.32 | +0.58% | 2,090 |
| Mar 17, 2026 | 24.19 | 24.19 | 24.16 | 24.18 | +0.74% | 1,839 |
| Mar 16, 2026 | 24.00 | 24.01 | 24.00 | 24.01 | -0.93% | 667 |
| Mar 13, 2026 | 24.14 | 24.30 | 24.14 | 24.23 | -0.14% | 472 |
| Mar 12, 2026 | 24.41 | 24.42 | 24.27 | 24.27 | -0.36% | 705 |
| Mar 11, 2026 | 24.36 | 24.36 | 24.35 | 24.35 | +0.57% | 521 |
| Mar 10, 2026 | 24.35 | 24.35 | 24.21 | 24.21 | -0.36% | 1,703 |
| Mar 9, 2026 | 23.98 | 24.30 | 23.98 | 24.30 | +0.53% | 2,893 |
| Mar 6, 2026 | 24.24 | 24.24 | 24.17 | 24.17 | +0.03% | 1,761 |
| Mar 5, 2026 | 24.18 | 24.18 | 23.97 | 24.16 | +1.88% | 2,636 |
| Mar 4, 2026 | 23.45 | 23.75 | 23.43 | 23.72 | +1.04% | 14,354 |
| Mar 3, 2026 | 23.00 | 23.47 | 22.90 | 23.47 | +0.60% | 1,421 |
| Mar 2, 2026 | 22.86 | 23.33 | 22.86 | 23.33 | +2.05% | 4,676 |
| Feb 27, 2026 | 22.54 | 22.87 | 22.45 | 22.87 | -0.74% | 3,982 |
| Feb 26, 2026 | 22.96 | 23.12 | 22.78 | 23.04 | +0.16% | 5,833 |
| Feb 25, 2026 | 22.67 | 23.06 | 22.67 | 23.00 | +1.61% | 3,826 |
| Feb 24, 2026 | 22.55 | 22.79 | 22.55 | 22.64 | +0.83% | 8,293 |
| Feb 23, 2026 | 23.44 | 23.44 | 22.43 | 22.45 | -5.05% | 6,378 |
| Feb 20, 2026 | 23.89 | 24.60 | 23.64 | 23.64 | -2.67% | 48,824 |
| Feb 19, 2026 | 24.25 | 24.44 | 24.25 | 24.29 | -0.76% | 792 |
| Feb 18, 2026 | 24.68 | 24.68 | 23.91 | 24.48 | +0.56% | 42,673 |
| Feb 17, 2026 | 24.51 | 24.51 | 24.16 | 24.34 | -1.49% | 3,142 |
| Feb 13, 2026 | 24.68 | 24.80 | 24.51 | 24.71 | +2.55% | 2,213 |
| Feb 12, 2026 | 24.57 | 24.57 | 24.09 | 24.09 | -2.37% | 191 |
| Feb 11, 2026 | 24.84 | 24.84 | 24.39 | 24.68 | -0.83% | 17,224 |
| Feb 10, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | +0.87% | 332 |
| Feb 9, 2026 | 24.35 | 24.72 | 24.23 | 24.67 | +1.95% | 3,441 |
| Feb 6, 2026 | 24.04 | 24.20 | 24.03 | 24.20 | +2.96% | 796 |
| Feb 5, 2026 | 24.03 | 24.03 | 23.50 | 23.50 | -2.11% | 420 |
| Feb 4, 2026 | 24.12 | 24.16 | 23.74 | 24.01 | -0.64% | 2,665 |
| Feb 3, 2026 | 25.00 | 25.00 | 24.00 | 24.16 | -3.41% | 5,148 |
| Feb 2, 2026 | 25.16 | 25.18 | 24.95 | 25.02 | +0.23% | 3,018 |
| Jan 30, 2026 | 25.11 | 25.11 | 24.96 | 24.96 | -0.12% | 552 |
| Jan 29, 2026 | 25.31 | 25.31 | 24.92 | 24.99 | -2.91% | 3,177 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.74 | 25.74 | -0.38% | 5,159 |
| Jan 27, 2026 | 26.57 | 26.57 | 25.84 | 25.84 | +0.12% | 1,422 |
| Jan 26, 2026 | 25.24 | 25.84 | 25.23 | 25.81 | +1.65% | 5,801 |
| Jan 23, 2026 | 25.57 | 25.57 | 25.34 | 25.39 | +0.48% | 4,753 |
| Jan 22, 2026 | 25.44 | 25.44 | 25.09 | 25.27 | +1.22% | 2,717 |
| Jan 21, 2026 | 25.15 | 25.15 | 24.90 | 24.96 | - | 1,334 |
Daily open, high, low, close and volume for Amplify HACK Cybersecurity Covered Call ETF (HAKY). Showing 199 trading days. Unadjusted prices.