Amplify Cybersecurity ETF

HACK
🏛️ usa →
86.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.99 62.13 61.43 61.45 0.1M
2021-12-30 61.66 62.46 61.66 61.99 0.1M
2021-12-29 61.74 61.88 61.21 61.70 0.2M
2021-12-28 62.31 62.42 61.62 61.76 0.1M
2021-12-27 61.66 62.20 61.55 62.13 0.1M
2021-12-23 60.92 61.55 60.69 61.38 0.1M
2021-12-22 60.31 60.98 60.25 60.95 0.1M
2021-12-21 59.44 60.56 59.24 60.51 0.2M
2021-12-20 59.19 59.40 58.67 59.26 0.2M
2021-12-17 59.00 60.35 58.70 60.14 0.1M
2021-12-16 60.67 60.86 59.06 59.47 0.2M
2021-12-15 58.96 60.63 58.90 60.41 0.2M
2021-12-14 59.07 59.37 58.27 59.07 0.2M
2021-12-13 59.83 60.42 59.64 60.03 0.1M
2021-12-10 60.14 60.42 59.61 59.78 0.2M
2021-12-09 61.10 61.38 59.93 60.12 0.1M
2021-12-08 60.74 61.37 60.11 61.12 0.1M
2021-12-07 59.90 61.11 59.89 60.76 0.2M
2021-12-06 59.04 59.31 57.64 59.02 0.2M
2021-12-03 60.43 60.46 58.25 58.90 0.2M
2021-12-02 59.20 60.40 59.10 60.21 0.3M
2021-12-01 62.19 62.31 59.13 59.22 0.3M
2021-11-30 62.03 62.41 60.69 61.29 0.3M
2021-11-29 62.40 62.69 61.66 62.19 0.1M
2021-11-26 62.03 62.77 61.59 61.86 0.1M
2021-11-24 61.88 62.98 61.62 62.92 0.2M
2021-11-23 62.96 63.23 61.72 62.37 0.2M
2021-11-22 65.11 65.11 63.13 63.19 0.2M
2021-11-19 65.58 65.81 64.81 64.85 0.1M
2021-11-18 66.15 66.15 65.00 65.51 0.1M
2021-11-17 66.60 66.60 65.83 66.09 0.1M
2021-11-16 66.15 66.60 66.05 66.51 0.2M
2021-11-15 67.27 67.27 66.01 66.23 0.1M
2021-11-12 66.85 67.27 66.85 67.15 0.2M
2021-11-11 66.76 67.19 66.46 66.49 0.1M
2021-11-10 67.54 67.92 66.06 66.33 0.2M
2021-11-09 67.76 67.97 67.19 67.63 0.2M
2021-11-08 66.89 67.92 66.83 67.76 0.5M
2021-11-05 67.13 67.28 66.14 66.61 0.1M
2021-11-04 66.42 66.90 66.23 66.64 0.2M
2021-11-03 65.47 66.16 65.27 66.06 0.5M
2021-11-02 65.52 65.70 65.03 65.32 0.4M
2021-11-01 65.60 65.60 65.09 65.57 0.1M
2021-10-29 64.81 65.76 64.81 65.76 0.1M
2021-10-28 64.37 65.09 64.23 64.81 0.1M
2021-10-27 65.05 65.39 64.17 64.26 0.1M
2021-10-26 65.83 65.98 64.75 64.93 0.2M
2021-10-25 65.76 66.37 65.45 65.78 0.1M
2021-10-22 66.09 66.39 65.63 65.95 0.3M
2021-10-21 65.62 66.17 65.56 66.15 0.4M
2021-10-20 65.72 65.87 65.36 65.77 0.1M
2021-10-19 65.46 65.79 65.00 65.65 0.1M
2021-10-18 64.69 65.32 64.60 65.20 0.3M
2021-10-15 65.05 65.13 64.70 64.89 0.1M
2021-10-14 64.59 65.00 64.51 64.92 0.4M
2021-10-13 62.92 63.99 62.92 63.91 0.2M
2021-10-12 62.21 62.87 62.20 62.62 0.1M
2021-10-11 62.17 62.53 61.95 61.99 0.1M
2021-10-08 62.98 63.11 62.32 62.44 0.1M
2021-10-07 62.18 63.19 62.00 62.72 0.1M
2021-10-06 60.51 61.67 60.35 61.59 0.1M
2021-10-05 60.51 61.42 60.50 61.14 0.3M
2021-10-04 61.32 61.32 59.80 60.28 0.3M
2021-10-01 61.09 61.73 60.50 61.58 0.1M
2021-09-30 61.14 61.53 60.72 60.82 0.2M
2021-09-29 61.40 61.66 60.82 60.92 0.2M
2021-09-28 62.36 62.36 61.07 61.14 0.2M
2021-09-27 63.80 63.81 63.03 63.28 0.2M
2021-09-24 63.84 64.06 63.48 63.97 0.1M
2021-09-23 63.77 64.59 63.71 64.35 0.2M
2021-09-22 63.14 63.59 62.89 63.37 0.1M
2021-09-21 63.11 63.42 62.62 62.85 0.3M
2021-09-20 63.46 63.55 62.08 62.73 0.4M
2021-09-17 64.96 65.19 64.55 64.70 0.2M
2021-09-16 64.50 64.99 64.37 64.91 0.1M
2021-09-15 64.10 64.46 63.84 64.39 0.1M
2021-09-14 64.37 64.47 63.70 63.82 0.2M
2021-09-13 64.44 64.44 63.80 64.22 0.2M
2021-09-10 65.07 65.08 64.21 64.24 0.1M
2021-09-09 64.76 65.38 64.71 64.86 0.3M
2021-09-08 65.46 65.46 64.71 64.77 0.1M
2021-09-07 66.30 66.34 65.45 65.47 0.1M
2021-09-03 65.45 66.23 65.45 66.23 0.1M
2021-09-02 65.19 65.50 65.00 65.46 0.2M
2021-09-01 64.83 65.27 64.72 65.10 0.1M
2021-08-31 64.81 64.81 64.47 64.58 0.2M
2021-08-30 64.68 64.89 64.45 64.72 0.1M
2021-08-27 64.10 64.74 63.94 64.57 0.2M
2021-08-26 63.82 64.09 63.46 63.91 0.3M
2021-08-25 63.21 63.92 63.13 63.69 0.3M
2021-08-24 62.31 63.17 62.30 63.09 0.2M
2021-08-23 61.29 61.91 61.10 61.89 0.2M
2021-08-20 60.67 61.27 60.56 61.05 0.2M
2021-08-19 60.12 60.87 60.05 60.58 0.1M
2021-08-18 60.97 61.30 60.60 60.62 0.1M
2021-08-17 61.19 61.29 60.78 61.02 0.2M
2021-08-16 61.98 62.00 61.16 61.65 0.1M
2021-08-13 62.27 62.52 62.09 62.34 0.1M
2021-08-12 61.37 62.30 61.26 62.25 0.1M
2021-08-11 61.52 61.62 61.00 61.21 0.2M
2021-08-10 61.72 61.85 61.06 61.29 0.1M
2021-08-09 61.52 61.84 61.38 61.73 0.1M
2021-08-06 61.95 62.11 61.34 61.63 0.1M
2021-08-05 62.42 62.46 62.12 62.25 0.3M
2021-08-04 62.45 62.60 62.09 62.28 0.1M
2021-08-03 63.03 63.03 62.41 62.84 0.1M
2021-08-02 62.91 63.32 62.16 62.99 0.1M
2021-07-30 62.63 63.05 62.57 62.64 0.1M
2021-07-29 62.98 63.34 62.75 62.99 0.1M
2021-07-28 62.15 62.96 62.15 62.85 0.2M
2021-07-27 62.75 62.95 61.38 62.01 0.2M
2021-07-26 62.98 63.08 62.68 62.71 0.1M
2021-07-23 62.76 63.19 62.53 63.13 0.1M
2021-07-22 62.07 62.53 62.07 62.45 0.3M
2021-07-21 61.70 62.28 61.49 62.27 0.2M
2021-07-20 60.79 61.98 60.62 61.68 0.2M
2021-07-19 59.73 60.64 59.57 60.42 0.1M
2021-07-16 60.83 61.13 60.44 60.49 0.1M
2021-07-15 60.95 61.16 60.03 60.41 0.2M
2021-07-14 61.90 61.96 60.98 61.05 0.2M
2021-07-13 61.53 62.00 61.31 61.44 0.2M
2021-07-12 62.69 62.90 61.66 61.80 0.3M
2021-07-09 62.04 62.62 61.85 62.55 0.2M
2021-07-08 61.14 61.90 60.63 61.67 0.1M
2021-07-07 61.92 62.25 61.31 62.04 0.3M
2021-07-06 61.00 61.71 60.82 61.60 0.4M
2021-07-02 60.92 61.10 60.51 60.70 0.1M
2021-07-01 60.70 60.92 60.34 60.64 0.1M
2021-06-30 61.29 61.40 60.58 60.65 0.1M
2021-06-29 61.84 61.92 61.40 61.47 0.1M
2021-06-28 61.98 62.14 61.66 61.83 0.2M
2021-06-25 61.89 61.90 61.46 61.76 0.1M
2021-06-24 61.69 61.89 61.49 61.71 0.2M
2021-06-23 61.52 61.67 61.02 61.24 0.1M
2021-06-22 61.17 61.50 61.01 61.44 0.2M
2021-06-21 60.89 61.14 60.06 60.99 0.1M
2021-06-18 61.01 61.45 60.70 60.86 0.2M
2021-06-17 60.40 61.57 60.40 61.43 0.2M
2021-06-16 60.66 60.98 60.02 60.63 0.1M
2021-06-15 61.14 61.26 60.54 60.63 0.2M
2021-06-14 61.11 61.33 60.86 61.25 0.2M
2021-06-11 61.16 61.20 60.74 61.10 0.3M
2021-06-10 60.32 61.12 60.10 61.09 0.3M
2021-06-09 60.52 60.65 60.16 60.21 0.2M
2021-06-08 60.24 60.64 59.94 60.33 0.4M
2021-06-07 59.24 59.90 59.02 59.85 0.2M
2021-06-04 58.76 59.14 58.66 59.01 0.3M
2021-06-03 59.24 59.65 58.11 58.59 0.2M
2021-06-02 58.69 59.45 58.62 59.24 0.2M
2021-06-01 58.96 59.00 57.91 58.46 0.2M
2021-05-28 58.83 59.18 58.50 58.55 0.1M
2021-05-27 58.39 58.78 57.89 58.69 0.1M
2021-05-26 58.03 58.64 58.03 58.40 0.1M
2021-05-25 58.21 58.21 57.71 57.78 0.2M
2021-05-24 57.54 58.18 57.51 58.00 0.2M
2021-05-21 57.45 57.79 57.11 57.28 0.2M
2021-05-20 56.20 57.10 56.20 56.90 0.4M
2021-05-19 55.34 56.04 55.03 55.95 0.2M
2021-05-18 56.18 56.76 56.03 56.29 0.3M
2021-05-17 56.10 56.42 55.51 55.92 0.1M
2021-05-14 55.50 56.60 55.48 56.50 0.2M
2021-05-13 55.14 55.65 54.60 55.09 0.2M
2021-05-12 55.54 55.68 54.63 54.96 0.2M
2021-05-11 54.42 56.07 54.03 55.92 0.3M
2021-05-10 56.49 56.49 55.38 55.46 0.2M
2021-05-07 55.77 56.39 55.64 56.05 0.1M
2021-05-06 55.62 55.62 54.62 55.38 0.4M
2021-05-05 56.42 56.50 55.37 55.63 0.1M
2021-05-04 56.50 56.53 55.35 56.11 0.3M
2021-05-03 57.57 57.57 56.82 56.94 0.1M
2021-04-30 57.49 57.83 57.08 57.16 0.1M
2021-04-29 58.40 58.40 57.31 57.84 0.1M
2021-04-28 58.61 58.61 58.00 58.09 0.1M
2021-04-27 59.00 59.10 58.53 58.71 0.1M
2021-04-26 58.43 59.10 58.34 58.98 0.3M
2021-04-23 57.35 57.78 57.25 57.67 0.1M
2021-04-22 56.95 57.78 56.87 57.10 0.2M
2021-04-21 56.25 56.93 55.96 56.85 0.1M
2021-04-20 57.08 57.33 56.12 56.45 0.3M
2021-04-19 57.25 57.48 56.74 57.11 0.1M
2021-04-16 57.81 57.81 57.12 57.33 0.1M
2021-04-15 57.21 57.78 57.21 57.71 0.1M
2021-04-14 57.33 57.80 56.79 56.87 0.2M
2021-04-13 56.51 57.22 56.51 57.18 0.4M
2021-04-12 56.10 56.50 55.96 56.28 0.1M
2021-04-09 56.47 56.47 55.85 56.24 0.1M
2021-04-08 55.93 56.57 55.93 56.52 0.2M
2021-04-07 56.50 56.52 55.52 55.66 0.2M
2021-04-06 56.11 56.72 55.92 56.42 0.3M
2021-04-05 56.03 56.30 55.67 56.22 0.1M
2021-04-01 55.27 56.02 55.27 55.65 0.2M
2021-03-31 54.25 55.15 54.25 54.90 0.2M
2021-03-30 54.24 54.26 53.61 54.14 0.2M
2021-03-29 54.81 55.22 54.24 54.45 0.1M
2021-03-26 54.52 55.07 54.01 55.02 0.1M
2021-03-25 54.05 54.59 53.54 54.42 0.2M
2021-03-24 56.10 56.10 54.38 54.41 0.1M
2021-03-23 56.56 56.66 55.72 55.87 0.1M
2021-03-22 56.19 56.91 56.19 56.69 0.1M
2021-03-19 55.55 56.36 55.43 55.95 0.2M
2021-03-18 56.73 56.74 55.48 55.55 0.2M
2021-03-17 56.94 57.69 56.34 57.33 0.2M
2021-03-16 58.00 58.22 56.93 57.26 0.2M
2021-03-15 57.50 57.81 57.25 57.78 0.1M
2021-03-12 57.11 57.43 56.38 57.43 0.1M
2021-03-11 57.00 57.76 56.84 57.43 0.1M
2021-03-10 57.12 57.50 55.93 56.11 0.3M
2021-03-09 55.32 56.65 55.25 56.32 0.3M
2021-03-08 54.59 55.23 53.86 53.92 0.2M
2021-03-05 54.50 54.64 52.38 54.48 0.3M
2021-03-04 55.32 55.72 53.58 54.16 0.4M
2021-03-03 57.01 57.07 55.18 55.41 0.3M
2021-03-02 58.18 58.25 57.00 57.07 0.1M
2021-03-01 57.04 58.09 57.03 57.94 0.2M
2021-02-26 56.75 57.07 55.51 56.19 0.2M
2021-02-25 58.49 58.70 56.23 56.51 0.3M
2021-02-24 58.49 58.80 57.25 58.64 0.2M
2021-02-23 57.89 58.40 56.42 58.21 0.4M
2021-02-22 60.45 60.45 59.26 59.40 0.4M
2021-02-19 60.85 61.28 60.66 60.82 0.2M
2021-02-18 60.24 60.74 59.70 60.45 0.2M
2021-02-17 61.07 61.23 59.82 60.64 0.9M
2021-02-16 62.54 62.55 60.91 61.19 0.4M
2021-02-12 62.28 62.38 61.56 62.15 0.2M
2021-02-11 62.37 62.75 61.70 62.40 0.3M
2021-02-10 62.79 62.86 61.37 62.01 0.2M
2021-02-09 62.29 62.99 61.94 62.84 0.2M
2021-02-08 62.15 62.57 61.88 62.04 0.2M
2021-02-05 61.26 61.64 61.23 61.48 0.2M
2021-02-04 60.55 61.23 60.46 61.10 0.3M
2021-02-03 61.40 61.47 60.12 60.17 0.3M
2021-02-02 61.30 61.81 60.66 61.33 0.2M
2021-02-01 60.27 60.89 59.61 60.66 0.4M
2021-01-29 61.11 61.20 59.50 59.83 0.3M
2021-01-28 62.16 62.68 60.40 60.83 0.4M
2021-01-27 61.66 64.36 61.06 62.57 0.4M
2021-01-26 62.41 62.50 61.70 62.15 0.2M
2021-01-25 62.83 63.44 61.04 62.17 0.3M
2021-01-22 60.80 61.82 60.76 61.76 0.2M
2021-01-21 61.81 61.91 60.84 61.09 0.3M
2021-01-20 61.56 61.89 61.16 61.49 0.4M
2021-01-19 60.18 60.91 59.80 60.75 0.3M
2021-01-15 59.86 60.28 59.29 59.62 0.3M
2021-01-14 59.24 59.75 59.24 59.57 0.3M
2021-01-13 59.79 59.90 58.87 58.87 0.2M
2021-01-12 59.06 59.78 58.90 59.70 0.3M
2021-01-11 58.35 59.19 57.60 58.80 0.3M
2021-01-08 58.37 59.16 58.21 58.84 0.4M
2021-01-07 56.88 58.09 56.86 57.97 0.5M
2021-01-06 56.40 57.11 55.80 56.42 0.2M
2021-01-05 56.54 56.86 56.24 56.71 0.3M
2021-01-04 57.91 57.95 55.79 56.57 0.5M