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
2023-12-29 60.61 60.79 60.11 60.41 0.1M
2023-12-28 60.74 60.78 60.56 60.70 0.0M
2023-12-27 60.85 61.11 60.65 60.77 0.1M
2023-12-26 60.55 61.12 60.55 60.97 0.1M
2023-12-22 60.45 60.72 60.33 60.61 0.0M
2023-12-21 60.18 60.43 59.86 60.36 0.1M
2023-12-20 60.35 60.84 59.70 59.79 0.1M
2023-12-19 60.24 60.61 60.24 60.57 0.1M
2023-12-18 59.95 60.21 59.80 60.12 0.1M
2023-12-15 59.58 60.00 59.58 59.95 0.1M
2023-12-14 59.92 60.34 58.99 59.50 0.1M
2023-12-13 58.91 59.66 58.70 59.54 0.1M
2023-12-12 58.18 58.98 58.06 58.86 0.1M
2023-12-11 57.72 58.39 57.72 58.21 0.1M
2023-12-08 57.21 57.81 57.21 57.63 0.1M
2023-12-07 57.56 57.56 56.97 57.41 0.0M
2023-12-06 58.01 58.32 57.42 57.44 0.1M
2023-12-05 57.60 57.67 57.27 57.63 0.1M
2023-12-04 57.34 57.90 57.22 57.89 0.1M
2023-12-01 56.76 57.54 56.45 57.49 0.1M
2023-11-30 56.63 57.04 56.29 56.76 0.1M
2023-11-29 56.15 56.89 56.15 56.69 0.1M
2023-11-28 55.45 56.13 55.44 55.77 0.1M
2023-11-27 55.54 55.87 55.53 55.72 0.1M
2023-11-24 55.35 55.77 55.24 55.72 0.0M
2023-11-22 55.43 55.68 55.21 55.38 0.1M
2023-11-21 55.03 55.45 54.99 55.27 0.0M
2023-11-20 54.68 55.33 54.68 55.09 0.1M
2023-11-17 54.31 54.71 54.20 54.59 0.1M
2023-11-16 53.87 54.48 53.84 54.13 0.0M
2023-11-15 55.16 55.26 54.56 54.62 0.1M
2023-11-14 54.39 55.06 54.31 54.96 0.1M
2023-11-13 53.23 53.69 53.23 53.57 0.1M
2023-11-10 52.80 53.47 52.56 53.39 0.1M
2023-11-09 52.99 53.25 52.49 52.58 0.0M
2023-11-08 52.86 53.09 52.60 52.80 0.1M
2023-11-07 52.35 53.08 52.30 52.71 0.1M
2023-11-06 52.40 52.42 51.71 52.11 0.1M
2023-11-03 51.27 52.58 51.27 52.41 0.1M
2023-11-02 51.51 51.74 51.35 51.62 0.0M
2023-11-01 51.02 51.29 50.75 51.16 0.0M
2023-10-31 50.24 51.16 50.24 50.96 0.0M
2023-10-30 50.28 50.28 49.78 50.15 0.0M
2023-10-27 50.49 50.60 49.74 49.87 0.1M
2023-10-26 50.31 50.67 50.05 50.18 0.1M
2023-10-25 51.28 51.39 50.41 50.46 0.1M
2023-10-24 51.13 51.75 51.10 51.54 0.1M
2023-10-23 51.00 51.47 50.62 50.96 0.1M
2023-10-20 52.51 52.66 51.34 51.40 0.1M
2023-10-19 53.22 53.37 52.50 52.59 0.1M
2023-10-18 53.31 53.72 53.04 53.11 0.1M
2023-10-17 53.03 53.94 53.03 53.59 0.1M
2023-10-16 52.86 53.65 52.86 53.50 0.1M
2023-10-13 53.12 53.15 52.34 52.57 0.0M
2023-10-12 53.57 53.70 52.69 52.98 0.1M
2023-10-11 53.29 53.67 53.16 53.51 0.1M
2023-10-10 52.84 53.40 52.78 53.20 0.1M
2023-10-09 51.78 52.96 51.78 52.80 0.1M
2023-10-06 50.37 52.18 50.37 52.01 0.1M
2023-10-05 50.92 50.94 50.30 50.79 0.0M
2023-10-04 50.89 51.08 50.60 50.93 0.0M
2023-10-03 51.50 51.70 50.70 50.87 0.1M
2023-10-02 51.56 52.14 51.56 51.78 0.1M
2023-09-29 51.91 52.06 51.47 51.60 0.0M
2023-09-28 51.00 51.73 50.95 51.55 0.1M
2023-09-27 50.84 51.33 50.71 51.07 0.0M
2023-09-26 50.83 51.08 50.48 50.62 0.0M
2023-09-25 51.09 51.25 50.96 51.16 0.0M
2023-09-22 51.38 51.68 51.25 51.33 0.1M
2023-09-21 51.88 52.02 51.27 51.32 0.1M
2023-09-20 51.91 52.48 51.86 51.90 0.0M
2023-09-19 51.86 51.88 51.45 51.81 0.0M
2023-09-18 51.86 52.23 51.80 51.97 0.1M
2023-09-15 52.57 52.59 51.79 52.00 0.0M
2023-09-14 52.77 52.88 52.51 52.73 0.1M
2023-09-13 52.70 52.85 52.47 52.56 0.2M
2023-09-12 52.91 53.16 52.68 52.73 0.0M
2023-09-11 53.01 53.35 52.99 53.25 0.1M
2023-09-08 52.72 52.97 52.65 52.71 0.0M
2023-09-07 52.68 52.95 52.57 52.73 0.0M
2023-09-06 53.18 53.42 52.85 53.05 0.0M
2023-09-05 53.06 53.31 52.83 53.25 0.0M
2023-09-01 53.24 53.53 53.02 53.21 0.2M
2023-08-31 52.45 53.10 52.45 52.83 0.1M
2023-08-30 51.65 52.02 51.50 51.99 0.1M
2023-08-29 51.08 51.71 51.08 51.57 0.1M
2023-08-28 51.22 51.35 51.06 51.20 0.0M
2023-08-25 50.41 51.17 50.16 51.06 0.0M
2023-08-24 51.30 51.47 50.31 50.31 0.0M
2023-08-23 50.39 51.05 50.22 50.94 0.1M
2023-08-22 50.53 50.57 50.14 50.28 0.0M
2023-08-21 50.00 50.50 50.00 50.38 0.1M
2023-08-18 48.81 49.61 48.70 49.49 0.1M
2023-08-17 50.14 50.14 49.27 49.28 0.1M
2023-08-16 50.43 50.61 50.06 50.07 0.1M
2023-08-15 50.78 51.00 50.48 50.57 0.1M
2023-08-14 50.78 51.30 50.78 51.18 0.0M
2023-08-11 50.53 50.99 50.53 50.82 0.0M
2023-08-10 50.83 51.29 50.46 50.79 0.0M
2023-08-09 50.38 50.71 50.21 50.43 0.0M
2023-08-08 50.39 50.42 49.77 50.21 0.1M
2023-08-07 50.87 51.06 50.50 51.06 0.1M
2023-08-04 51.41 51.48 50.52 50.76 0.1M
2023-08-03 51.18 51.86 51.18 51.74 0.0M
2023-08-02 52.22 52.24 51.21 51.39 0.1M
2023-08-01 52.17 52.86 52.17 52.72 0.1M
2023-07-31 51.80 52.36 51.80 52.36 0.1M
2023-07-28 51.39 51.80 51.37 51.69 0.0M
2023-07-27 52.01 52.11 50.95 51.10 0.0M
2023-07-26 51.17 51.80 51.09 51.57 0.0M
2023-07-25 50.84 51.42 50.84 51.26 0.2M
2023-07-24 50.84 50.85 50.44 50.71 0.1M
2023-07-21 51.08 51.32 50.76 50.86 0.1M
2023-07-20 51.39 51.43 50.56 50.73 0.1M
2023-07-19 51.76 52.11 51.38 51.65 0.1M
2023-07-18 51.19 51.63 51.12 51.56 0.0M
2023-07-17 50.58 51.39 50.58 51.16 0.1M
2023-07-14 50.80 51.08 50.43 50.54 0.1M
2023-07-13 50.31 51.06 50.22 51.01 0.2M
2023-07-12 51.20 51.29 49.85 50.01 0.1M
2023-07-11 50.52 50.85 50.36 50.73 0.0M
2023-07-10 49.54 50.53 49.52 50.44 0.1M
2023-07-07 49.57 50.16 49.57 49.63 0.0M
2023-07-06 49.76 49.76 49.26 49.69 0.1M
2023-07-05 50.23 50.46 50.06 50.27 0.1M
2023-07-03 50.55 50.63 50.30 50.52 0.0M
2023-06-30 50.57 50.97 50.55 50.58 0.1M
2023-06-29 49.82 50.22 49.82 50.14 0.0M
2023-06-28 49.57 50.09 49.57 49.86 0.1M
2023-06-27 49.06 49.91 49.06 49.79 0.1M
2023-06-26 49.01 49.36 48.88 48.93 0.1M
2023-06-23 49.25 49.36 49.07 49.13 0.1M
2023-06-22 49.46 49.84 49.20 49.80 0.1M
2023-06-21 50.20 50.29 49.49 49.65 0.1M
2023-06-20 50.76 50.89 50.17 50.42 0.1M
2023-06-16 51.73 51.84 50.91 51.07 0.1M
2023-06-15 50.35 51.49 50.12 51.41 0.2M
2023-06-14 50.34 50.51 49.98 50.41 0.1M
2023-06-13 50.00 50.37 49.95 50.30 0.1M
2023-06-12 49.13 49.73 49.13 49.70 0.1M
2023-06-09 49.03 49.37 48.69 48.91 0.0M
2023-06-08 48.54 49.08 48.50 48.93 0.0M
2023-06-07 49.45 49.52 48.50 48.54 0.3M
2023-06-06 49.14 49.50 49.00 49.39 0.1M
2023-06-05 49.19 49.47 48.74 49.22 0.1M
2023-06-02 49.19 49.54 49.02 49.27 0.1M
2023-06-01 48.57 49.41 48.17 49.07 0.1M
2023-05-31 48.95 49.48 48.80 49.43 0.1M
2023-05-30 49.04 49.40 48.77 49.07 0.1M
2023-05-26 47.67 48.99 47.67 48.60 0.1M
2023-05-25 47.99 48.00 47.44 47.58 0.1M
2023-05-24 47.01 47.64 47.01 47.43 0.1M
2023-05-23 47.60 47.98 47.18 47.18 0.1M
2023-05-22 47.36 48.10 47.36 47.89 0.1M
2023-05-19 47.16 47.60 47.16 47.35 0.1M
2023-05-18 46.41 47.21 46.29 47.19 0.1M
2023-05-17 46.02 46.56 45.81 46.47 0.1M
2023-05-16 46.04 46.15 45.89 45.94 0.1M
2023-05-15 45.70 46.37 45.70 46.33 0.1M
2023-05-12 45.90 45.94 45.28 45.70 0.1M
2023-05-11 46.06 46.06 45.68 45.91 0.1M
2023-05-10 45.70 46.25 45.70 46.13 0.1M
2023-05-09 45.18 45.62 45.17 45.27 0.3M
2023-05-08 45.00 45.35 44.95 45.28 0.1M
2023-05-05 43.66 44.50 43.66 44.45 0.1M
2023-05-04 43.49 43.76 43.33 43.38 0.1M
2023-05-03 43.68 44.14 43.57 43.61 0.1M
2023-05-02 44.40 44.40 43.45 43.55 0.1M
2023-05-01 44.68 44.91 44.50 44.62 0.1M
2023-04-28 44.70 44.93 44.38 44.91 0.1M
2023-04-27 45.26 45.57 45.05 45.51 0.0M
2023-04-26 45.27 45.34 44.84 44.95 0.1M
2023-04-25 46.05 46.05 45.08 45.08 0.1M
2023-04-24 47.17 47.24 46.45 46.72 0.0M
2023-04-21 46.98 47.21 46.78 47.16 0.0M
2023-04-20 46.93 47.13 46.78 46.94 0.1M
2023-04-19 47.56 47.77 47.25 47.28 0.0M
2023-04-18 48.33 48.50 47.86 47.98 0.1M
2023-04-17 47.83 48.12 47.80 48.09 0.1M
2023-04-14 47.78 48.12 47.36 47.83 0.1M
2023-04-13 47.67 48.20 47.67 48.12 0.1M
2023-04-12 47.70 47.97 47.44 47.48 0.1M
2023-04-11 47.10 47.49 46.90 47.30 0.1M
2023-04-10 46.73 47.23 46.53 47.18 0.1M
2023-04-06 46.62 47.19 46.41 47.17 0.0M
2023-04-05 47.46 47.53 46.64 46.90 0.1M
2023-04-04 47.69 47.85 47.48 47.62 0.0M
2023-04-03 47.64 47.85 47.43 47.69 0.1M
2023-03-31 46.91 47.88 46.90 47.82 0.1M
2023-03-30 46.77 47.00 46.52 46.74 0.1M
2023-03-29 46.47 46.54 46.25 46.50 0.1M
2023-03-28 46.18 46.35 45.95 46.13 0.1M
2023-03-27 46.18 46.44 46.00 46.26 0.1M
2023-03-24 45.85 45.98 45.58 45.97 0.0M
2023-03-23 45.80 46.50 45.77 46.06 0.1M
2023-03-22 46.38 46.62 45.42 45.44 0.1M
2023-03-21 45.85 46.54 45.84 46.43 0.1M
2023-03-20 45.11 45.65 45.00 45.59 0.1M
2023-03-17 45.40 45.63 44.92 45.12 0.1M
2023-03-16 44.65 45.54 44.61 45.48 0.2M
2023-03-15 44.56 44.90 44.34 44.86 0.1M
2023-03-14 44.99 45.29 44.80 45.12 0.1M
2023-03-13 44.11 45.01 43.89 44.42 0.1M
2023-03-10 45.35 45.42 44.21 44.44 0.1M
2023-03-09 46.50 46.77 45.44 45.47 0.1M
2023-03-08 46.79 46.84 46.27 46.49 0.1M
2023-03-07 47.11 47.32 46.55 46.67 0.1M
2023-03-06 47.35 47.66 47.03 47.10 0.1M
2023-03-03 46.77 47.29 46.67 47.23 0.1M
2023-03-02 45.92 46.89 45.89 46.79 0.1M
2023-03-01 46.18 46.45 45.94 46.08 0.1M
2023-02-28 46.33 46.59 46.15 46.26 0.1M
2023-02-27 46.60 47.06 46.28 46.35 0.1M
2023-02-24 46.29 46.52 46.08 46.26 0.1M
2023-02-23 47.24 47.33 46.37 46.98 0.1M
2023-02-22 46.87 47.21 46.66 46.92 0.1M
2023-02-21 46.59 46.91 46.32 46.50 0.1M
2023-02-17 47.17 47.20 46.65 47.14 0.1M
2023-02-16 47.66 48.07 47.46 47.49 0.1M
2023-02-15 47.32 48.36 47.32 48.34 0.2M
2023-02-14 47.17 48.06 46.92 47.66 0.1M
2023-02-13 46.89 47.56 46.80 47.39 0.1M
2023-02-10 46.83 46.92 46.22 46.81 0.1M
2023-02-09 47.53 47.88 46.76 46.83 0.0M
2023-02-08 47.71 47.84 46.99 47.03 0.1M
2023-02-07 46.15 47.12 45.82 47.02 0.1M
2023-02-06 46.64 47.06 46.13 46.20 0.1M
2023-02-03 47.20 47.69 46.87 47.03 0.1M
2023-02-02 47.58 48.32 47.50 48.08 0.2M
2023-02-01 45.76 47.11 45.61 46.84 0.1M
2023-01-31 45.26 45.95 45.07 45.93 0.1M
2023-01-30 45.38 45.60 45.03 45.07 0.1M
2023-01-27 45.36 45.96 45.36 45.76 0.1M
2023-01-26 45.14 45.71 44.92 45.66 0.2M
2023-01-25 44.16 44.84 43.73 44.75 0.1M
2023-01-24 44.75 45.28 44.69 44.78 0.2M
2023-01-23 44.34 44.99 44.17 44.95 0.3M
2023-01-20 43.38 44.25 43.24 44.23 0.1M
2023-01-19 43.29 43.63 43.08 43.22 0.1M
2023-01-18 44.58 44.95 43.59 43.64 0.1M
2023-01-17 43.62 44.44 43.43 44.30 0.1M
2023-01-13 42.93 43.79 42.93 43.70 0.2M
2023-01-12 43.43 43.50 42.63 43.43 0.1M
2023-01-11 43.25 43.47 43.02 43.47 0.1M
2023-01-10 43.05 43.32 42.74 43.17 0.1M
2023-01-09 43.37 43.99 43.11 43.13 0.1M
2023-01-06 42.88 43.29 42.37 43.14 0.2M
2023-01-05 43.68 43.68 42.59 42.66 0.1M
2023-01-04 44.23 44.55 43.90 44.11 0.1M
2023-01-03 44.35 44.89 43.58 43.94 0.1M