New Zealand markets close in 2 hours 58 minutes

Amplify Cybersecurity ETF (HACK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
62.85+0.20 (+0.32%)
At close: 04:00PM EDT
62.04 -0.81 (-1.29%)
After hours: 06:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202462.8362.9762.5862.8562.8564,820
24 Jun 202462.6663.1862.6462.6562.6585,200
21 Jun 202462.5762.9662.3062.8462.8456,500
20 Jun 202463.1063.1062.6262.7862.78123,500
18 Jun 202463.5163.6263.0963.2763.2764,200
17 Jun 202463.0763.6762.6163.5663.56100,300
14 Jun 202462.5563.0562.5062.9762.9774,700
13 Jun 202463.1563.4762.4062.6762.67102,000
12 Jun 202462.4362.6361.9462.4762.4789,400
11 Jun 202461.3161.8361.0461.7161.7158,000
10 Jun 202460.7661.6860.7661.5261.5269,300
07 Jun 202460.4060.8960.2160.6660.6652,100
06 Jun 202460.6460.8860.5160.6460.6472,000
05 Jun 202460.0460.7059.5860.6660.6696,000
04 Jun 202459.3459.6059.1259.3859.38143,700
03 Jun 202460.1860.2659.1659.5159.51371,500
31 May 202459.9959.9958.8859.7959.7977,900
30 May 202461.2361.2459.4559.7159.7188,000
29 May 202461.1261.6361.1261.3261.3260,700
28 May 202462.6762.6761.5361.7061.7099,000
24 May 202462.3862.8162.2962.6662.6634,600
23 May 202463.0663.3061.9062.1262.1268,100
22 May 202462.7162.9462.3862.6762.6739,400
21 May 202462.5763.0162.4762.7662.7678,600
20 May 202462.9863.2862.7563.2063.2049,800
17 May 202462.9863.0862.6862.9762.9768,100
16 May 202463.2063.3562.7663.0863.0882,300
15 May 202462.4663.2062.2963.1163.1176,400
14 May 202461.5262.1461.5262.1062.1062,200
13 May 202461.7061.8961.5361.5961.5956,300
10 May 202461.2561.7861.2561.4061.4040,000
09 May 202460.8761.2160.8160.9760.9742,300
08 May 202461.1461.2360.7761.0461.041,273,100
07 May 202461.7061.9361.3261.5761.5746,900
06 May 202460.9261.6560.9261.6461.64334,300
03 May 202461.1561.2460.2660.7560.75107,800
02 May 202461.1961.2860.3461.2261.2264,200
01 May 202461.4162.4161.1661.2761.2738,000
30 Apr 202462.4562.4961.5361.6261.6258,900
29 Apr 202462.9363.3762.5162.8462.8440,000
26 Apr 202462.5063.0262.5062.5662.5637,800
25 Apr 202461.2762.1161.0661.9461.9456,500
24 Apr 202462.2762.5461.5662.0662.0633,800
23 Apr 202460.9962.2160.9962.0362.03110,100
22 Apr 202460.5661.1559.9860.7460.74110,900
19 Apr 202460.5760.8159.8660.0360.0357,400
18 Apr 202460.8461.2560.3760.4860.4854,000
17 Apr 202461.5661.5660.5660.6260.6262,500
16 Apr 202461.2761.6661.0161.2561.2558,300
15 Apr 202463.3663.3661.1461.3461.3479,300
12 Apr 202463.4963.6462.6362.8562.85101,700
11 Apr 202463.6064.1063.2864.0164.0167,700
10 Apr 202463.1463.5363.0163.4463.4445,100
09 Apr 202463.8564.0063.4363.9063.9046,600
08 Apr 202463.6563.7363.2863.4863.4854,400
05 Apr 202462.8763.9562.8763.5463.5466,700
04 Apr 202464.2764.6162.8062.8462.84100,300
03 Apr 202463.4764.1363.3263.7563.75123,300
02 Apr 202463.4263.8163.1263.7663.7659,400
01 Apr 202464.2364.3463.7764.2364.231,470,800
28 Mar 202463.7664.4263.7564.1164.1156,700
27 Mar 202464.2764.3463.2863.7663.7675,500
26 Mar 202464.0664.2463.8163.8663.8687,700
25 Mar 202463.9664.1563.8163.8663.86133,100
22 Mar 202464.4564.6564.0164.2464.24110,100
21 Mar 202464.7965.2364.5164.5164.51159,000
20 Mar 202463.4364.2863.3564.1764.1766,500
19 Mar 202463.0063.4462.5163.3663.36101,500
18 Mar 202463.2363.6463.0063.3463.3468,700
15 Mar 202463.5063.5162.8162.8662.86132,500
14 Mar 202464.7664.7663.3863.8663.8696,900
13 Mar 202464.7565.1364.4064.7464.7470,900
12 Mar 202464.9965.1664.4064.9064.9052,800
11 Mar 202464.1364.8163.9764.5864.5868,100
08 Mar 202465.4665.8264.3664.5264.52108,000
07 Mar 202465.0065.3664.4465.2365.23121,400
06 Mar 202465.6765.8364.1564.3664.36102,700
05 Mar 202464.8764.8763.1263.6263.62257,300
04 Mar 202465.3965.6465.0365.3765.37316,200
01 Mar 202465.3365.4164.6065.3365.33116,300
29 Feb 202465.3065.5964.5265.2265.22102,600
28 Feb 202464.0764.4063.7264.2864.2882,300
27 Feb 202464.6165.0064.0364.3364.33155,900
26 Feb 202463.5964.6963.4664.0964.09159,500
23 Feb 202463.0563.8163.0263.4263.42162,700
22 Feb 202462.6463.0662.2662.8362.83320,600
21 Feb 202460.8161.3060.1261.2361.23481,100
20 Feb 202464.6664.6663.8364.4464.44156,900
16 Feb 202465.8165.8164.7865.0965.09171,500
15 Feb 202466.5866.6165.5566.0166.01100,600
14 Feb 202466.1266.8066.0066.7066.7073,100
13 Feb 202464.9366.1464.5365.6265.62155,700
12 Feb 202467.3267.3266.5766.6666.66429,600
09 Feb 202466.6767.4966.3167.1967.19216,800
08 Feb 202464.8065.6264.3765.4565.4592,200
07 Feb 202464.2864.8663.9464.6864.68217,800
06 Feb 202463.2363.3962.5163.2363.23199,000
05 Feb 202463.3063.3062.1162.9062.9081,400
02 Feb 202463.3363.7362.7663.5563.5595,500
01 Feb 202462.7663.5162.5163.3363.3381,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...