MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HACK — Amplify Cybersecurity ETF
NYSE ArcaAmplify Cybersecurity ETF
$123.08
+1.31(+1.08%)
- O
- 123.19
- H
- 124.20
- L
- 122.83
- V
- 429.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$123.08
Period Return+79.73%
Period High$124.42
Period Low$67.66
Avg Daily Volume147.0K
Total Trading Days365
HACK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $123.19 | $124.20 | $122.83 | $123.08 | +$1.31 | +1.08% | 429,061 | $123.49 | $122.83 $124.20 |
| Oct 1, 2026 | $121.91 | $122.41 | $120.29 | $121.77 | +$0.53 | +0.44% | 203,629 | $121.36 | $120.29 $122.41 |
| Sep 30, 2026 | $120.15 | $122.50 | $119.91 | $121.24 | +$1.43 | +1.19% | 323,488 | $121.56 | $119.91 $122.50 |
| Sep 29, 2026 | $119.72 | $120.19 | $118.34 | $119.81 | +$0.35 | +0.29% | 258,854 | $119.04 | $118.34 $120.19 |
| Sep 28, 2026 | $116.96 | $119.80 | $116.10 | $119.46 | +$1.11 | +0.94% | 257,943 | $118.04 | $116.10 $119.80 |
| Sep 25, 2026 | $122.21 | $122.42 | $117.87 | $118.35 | $-3.83 | -3.13% | 320,711 | $119.61 | $117.87 $122.42 |
| Sep 24, 2026 | $123.51 | $123.88 | $122.17 | $122.18 | $-1.89 | -1.52% | 255,235 | $123.09 | $122.17 $123.88 |
| Sep 23, 2026 | $122.40 | $124.42 | $121.44 | $124.07 | +$2.09 | +1.71% | 475,666 | $123.22 | $121.44 $124.42 |
| Sep 22, 2026 | $123.43 | $123.43 | $120.51 | $121.98 | $-1.00 | -0.81% | 385,019 | $121.69 | $120.51 $123.43 |
| Sep 21, 2026 | $119.00 | $122.98 | $118.62 | $122.98 | +$4.31 | +3.63% | 322,383 | $121.67 | $118.62 $122.98 |
| Sep 18, 2026 | $121.03 | $121.03 | $117.34 | $118.67 | $-1.81 | -1.50% | 329,603 | $118.78 | $117.34 $121.03 |
| Sep 17, 2026 | $118.95 | $122.57 | $117.55 | $120.48 | +$1.02 | +0.85% | 616,928 | $120.71 | $117.55 $122.57 |
| Sep 16, 2026 | $119.38 | $121.36 | $118.43 | $119.46 | $-1.13 | -0.94% | 296,721 | $119.98 | $118.43 $121.36 |
| Sep 15, 2026 | $117.68 | $121.18 | $117.08 | $120.59 | +$2.03 | +1.71% | 506,815 | $119.52 | $117.08 $121.18 |
| Sep 14, 2026 | $112.30 | $119.18 | $111.82 | $118.56 | +$8.66 | +7.88% | 965,568 | $117.34 | $111.82 $119.18 |
| Sep 11, 2026 | $111.19 | $111.81 | $109.10 | $109.90 | $-0.60 | -0.54% | 260,735 | $110.00 | $109.10 $111.81 |
| Sep 10, 2026 | $110.07 | $112.93 | $110.02 | $110.50 | $-0.46 | -0.41% | 118,547 | $111.44 | $110.02 $112.93 |
| Sep 9, 2026 | $110.42 | $111.65 | $110.20 | $110.96 | +$0.78 | +0.71% | 116,737 | $111.05 | $110.20 $111.65 |
| Sep 8, 2026 | $109.97 | $110.91 | $108.50 | $110.18 | $-0.57 | -0.51% | 239,266 | $109.66 | $108.50 $110.91 |
| Sep 4, 2026 | $111.05 | $111.96 | $110.46 | $110.75 | $-0.78 | -0.70% | 101,001 | $111.01 | $110.46 $111.96 |
| Sep 3, 2026 | $111.02 | $111.53 | $109.16 | $111.53 | +$2.15 | +1.97% | 262,297 | $110.77 | $109.16 $111.53 |
| Sep 2, 2026 | $111.35 | $111.45 | $107.58 | $109.38 | $-2.47 | -2.21% | 473,271 | $108.92 | $107.58 $111.45 |
| Sep 1, 2026 | $115.65 | $116.05 | $111.37 | $111.85 | $-5.12 | -4.38% | 349,242 | $112.67 | $111.37 $116.05 |
| Aug 31, 2026 | $115.41 | $117.53 | $115.17 | $116.97 | +$1.43 | +1.24% | 161,591 | $116.30 | $115.17 $117.53 |
| Aug 28, 2026 | $117.62 | $118.20 | $114.42 | $115.54 | $-3.04 | -2.56% | 368,928 | $115.78 | $114.42 $118.20 |
| Aug 27, 2026 | $113.98 | $119.16 | $113.78 | $118.58 | +$8.97 | +8.18% | 693,003 | $117.37 | $113.78 $119.16 |
| Aug 26, 2026 | $106.88 | $110.15 | $106.50 | $109.61 | +$1.52 | +1.41% | 188,571 | $109.05 | $106.50 $110.15 |
| Aug 25, 2026 | $109.87 | $110.10 | $106.64 | $108.09 | $-1.48 | -1.35% | 223,430 | $108.27 | $106.64 $110.10 |
| Aug 24, 2026 | $110.88 | $110.97 | $109.13 | $109.57 | $-2.05 | -1.84% | 164,644 | $109.87 | $109.13 $110.97 |
| Aug 21, 2026 | $110.27 | $111.64 | $108.44 | $111.62 | +$1.85 | +1.69% | 290,532 | $110.51 | $108.44 $111.64 |