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%
HAKY — Amplify HACK Cybersecurity Covered Call ETF
NYSE ArcaAmplify HACK Cybersecurity Covered Call ETF
$32.44
+0.45(+1.41%)
- O
- 32.13
- H
- 32.63
- L
- 32.13
- V
- 21.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.44
Period Return+29.96%
Period High$33.76
Period Low$21.67
Avg Daily Volume6.4K
Total Trading Days177
HAKY — Historical OHLCV Price & Volume Table
Jan 21, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.13 | $32.63 | $32.13 | $32.44 | +$0.45 | +1.41% | 21,470 | $32.39 | $32.13 $32.63 |
| Oct 1, 2026 | $31.60 | $32.15 | $31.60 | $31.99 | +$0.22 | +0.69% | 16,160 | $31.88 | $31.60 $32.15 |
| Sep 30, 2026 | $31.43 | $32.25 | $31.43 | $31.77 | +$0.59 | +1.90% | 14,110 | $31.98 | $31.43 $32.25 |
| Sep 29, 2026 | $31.61 | $31.61 | $31.00 | $31.18 | $-0.67 | -2.10% | 12,799 | $31.18 | $31.00 $31.61 |
| Sep 28, 2026 | $31.00 | $31.88 | $30.95 | $31.85 | +$0.85 | +2.74% | 15,874 | $31.46 | $30.95 $31.88 |
| Sep 25, 2026 | $32.25 | $32.25 | $31.00 | $31.00 | $-1.35 | -4.17% | 16,481 | $31.60 | $31.00 $32.25 |
| Sep 24, 2026 | $32.68 | $32.77 | $32.35 | $32.35 | $-0.50 | -1.52% | 13,273 | $32.56 | $32.35 $32.77 |
| Sep 23, 2026 | $32.50 | $32.85 | $31.82 | $32.85 | +$0.48 | +1.48% | 9,938 | $32.39 | $31.82 $32.85 |
| Sep 22, 2026 | $32.70 | $32.70 | $31.55 | $32.37 | $-0.16 | -0.49% | 12,187 | $32.08 | $31.55 $32.70 |
| Sep 21, 2026 | $31.93 | $32.53 | $31.49 | $32.53 | +$1.21 | +3.85% | 11,699 | $32.24 | $31.49 $32.53 |
| Sep 18, 2026 | $31.90 | $31.90 | $31.01 | $31.32 | $-0.58 | -1.81% | 22,523 | $31.37 | $31.01 $31.90 |
| Sep 17, 2026 | $31.86 | $32.33 | $31.69 | $31.90 | +$0.34 | +1.07% | 9,449 | $32.00 | $31.69 $32.33 |
| Sep 16, 2026 | $31.98 | $31.98 | $31.47 | $31.56 | $-0.34 | -1.07% | 21,942 | $31.69 | $31.47 $31.98 |
| Sep 15, 2026 | $31.48 | $31.99 | $31.24 | $31.90 | +$0.43 | +1.36% | 14,011 | $31.69 | $31.24 $31.99 |
| Sep 14, 2026 | $30.16 | $31.72 | $30.05 | $31.48 | +$2.08 | +7.09% | 19,265 | $31.16 | $30.05 $31.72 |
| Sep 11, 2026 | $29.50 | $29.70 | $29.29 | $29.39 | $-0.20 | -0.67% | 6,757 | $29.43 | $29.29 $29.70 |
| Sep 10, 2026 | $29.50 | $29.98 | $29.50 | $29.59 | $-0.13 | -0.43% | 7,629 | $29.82 | $29.50 $29.98 |
| Sep 9, 2026 | $29.60 | $29.90 | $29.50 | $29.72 | +$0.22 | +0.74% | 10,168 | $29.66 | $29.50 $29.90 |
| Sep 8, 2026 | $29.99 | $29.99 | $29.20 | $29.50 | $-0.09 | -0.31% | 14,051 | $29.43 | $29.20 $29.99 |
| Sep 4, 2026 | $30.11 | $30.11 | $29.30 | $29.59 | $-0.41 | -1.35% | 9,978 | $29.73 | $29.30 $30.11 |
| Sep 3, 2026 | $30.14 | $30.14 | $29.35 | $30.00 | +$0.67 | +2.29% | 16,022 | $29.63 | $29.35 $30.14 |
| Sep 2, 2026 | $29.55 | $30.50 | $28.87 | $29.33 | $-0.66 | -2.19% | 11,521 | $29.37 | $28.87 $30.50 |
| Sep 1, 2026 | $31.99 | $31.99 | $29.98 | $29.98 | $-1.15 | -3.69% | 5,151 | $30.27 | $29.98 $31.99 |
| Aug 31, 2026 | $30.80 | $31.13 | $30.73 | $31.13 | +$0.41 | +1.34% | 5,828 | $30.88 | $30.73 $31.13 |
| Aug 28, 2026 | $32.48 | $32.48 | $30.45 | $30.72 | $-1.39 | -4.33% | 10,518 | $30.86 | $30.45 $32.48 |
| Aug 27, 2026 | $30.29 | $32.18 | $30.29 | $32.11 | +$2.42 | +8.14% | 23,286 | $31.45 | $30.29 $32.18 |
| Aug 26, 2026 | $28.82 | $29.69 | $28.82 | $29.69 | +$0.47 | +1.62% | 8,056 | $29.52 | $28.82 $29.69 |
| Aug 25, 2026 | $29.70 | $29.70 | $28.91 | $29.22 | $-0.53 | -1.79% | 18,829 | $29.24 | $28.91 $29.70 |
| Aug 24, 2026 | $31.56 | $31.96 | $29.62 | $29.75 | $-0.36 | -1.20% | 18,876 | $29.87 | $29.62 $31.96 |
| Aug 21, 2026 | $30.00 | $30.11 | $29.41 | $30.11 | +$0.47 | +1.59% | 11,902 | $29.85 | $29.41 $30.11 |