HAKY
Amplify HACK Cybersecurity Covered Call ETF
stockNYSEETF
At CloseOct 2, 2026 12:35:57 PM EDT
32.46USD+1.027%(+0.33)10,350
HAKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.13 | 32.63 | 32.13 | 32.44 | +1.407% | 21,473 | 0.000% |
| 2026-10-01 | 31.60 | 32.15 | 31.60 | 31.99 | +0.689% | 16,160 | +1.407% |
| 2026-09-30 | 31.43 | 32.25 | 31.43 | 31.77 | +1.895% | 14,110 | +2.106% |
| 2026-09-29 | 31.61 | 31.61 | 31.00 | 31.18 | -2.104% | 12,799 | +4.041% |
| 2026-09-28 | 31.00 | 31.88 | 30.95 | 31.85 | +2.742% | 15,874 | +1.852% |
| 2026-09-25 | 32.25 | 32.25 | 31.00 | 31.00 | -4.173% | 16,481 | +4.645% |
| 2026-09-24 | 32.68 | 32.77 | 32.35 | 32.35 | -1.522% | 13,273 | +0.278% |
| 2026-09-23 | 32.50 | 32.85 | 31.82 | 32.85 | +1.483% | 9,938 | -1.248% |
| 2026-09-22 | 32.70 | 32.70 | 31.55 | 32.37 | -0.493% | 12,187 | +0.216% |
| 2026-09-21 | 31.93 | 32.53 | 31.48 | 32.53 | +3.852% | 11,699 | -0.278% |
| 2026-09-18 | 31.90 | 31.90 | 31.01 | 31.32 | -1.806% | 22,523 | +3.563% |
| 2026-09-17 | 31.86 | 32.33 | 31.69 | 31.90 | +1.067% | 9,449 | +1.693% |
| 2026-09-16 | 31.98 | 31.98 | 31.46 | 31.56 | -1.070% | 21,942 | +2.778% |
| 2026-09-15 | 31.48 | 31.99 | 31.24 | 31.90 | +1.365% | 14,011 | +1.678% |
| 2026-09-14 | 30.16 | 31.72 | 30.05 | 31.48 | +7.088% | 19,265 | +3.066% |
| 2026-09-11 | 29.50 | 29.70 | 29.29 | 29.39 | -0.672% | 6,757 | +10.371% |
| 2026-09-10 | 29.50 | 29.98 | 29.50 | 29.59 | -0.433% | 7,629 | +9.629% |
| 2026-09-09 | 29.60 | 29.89 | 29.50 | 29.72 | +0.740% | 10,168 | +9.154% |
| 2026-09-08 | 29.99 | 29.99 | 29.20 | 29.50 | -0.313% | 14,051 | +9.962% |
| 2026-09-04 | 30.11 | 30.11 | 29.30 | 29.59 | -1.354% | 9,978 | +9.618% |
| 2026-09-03 | 30.14 | 30.14 | 29.34 | 30.00 | +2.292% | 16,022 | +8.133% |
| 2026-09-02 | 29.55 | 30.50 | 28.87 | 29.33 | -2.187% | 11,521 | +10.612% |
| 2026-09-01 | 31.99 | 31.99 | 29.98 | 29.98 | -3.689% | 5,151 | +8.193% |
| 2026-08-31 | 30.80 | 31.13 | 30.73 | 31.13 | +1.343% | 5,828 | +4.202% |
| 2026-08-28 | 32.48 | 32.48 | 30.45 | 30.72 | -4.326% | 10,518 | +5.602% |
| 2026-08-27 | 30.29 | 32.17 | 30.29 | 32.11 | +8.143% | 23,286 | +1.033% |
| 2026-08-26 | 28.82 | 29.69 | 28.82 | 29.69 | +1.617% | 8,056 | +9.260% |
| 2026-08-25 | 29.70 | 29.70 | 28.91 | 29.22 | -1.791% | 18,829 | +11.027% |
| 2026-08-24 | 31.56 | 31.96 | 29.62 | 29.75 | -1.198% | 18,876 | +9.039% |
| 2026-08-21 | 30.00 | 30.11 | 29.41 | 30.11 | +1.587% | 11,902 | +7.733% |
| 2026-08-20 | 30.00 | 30.00 | 29.63 | 29.64 | -2.116% | 5,569 | +9.443% |
| 2026-08-19 | 30.26 | 30.38 | 30.25 | 30.28 | -2.643% | 3,733 | +7.126% |
| 2026-08-18 | 31.35 | 31.35 | 31.00 | 31.10 | +0.334% | 3,254 | +4.295% |
| 2026-08-17 | 32.34 | 32.34 | 31.00 | 31.00 | -1.836% | 7,003 | +4.643% |
| 2026-08-14 | 32.38 | 32.38 | 31.58 | 31.58 | -3.197% | 8,273 | +2.723% |
| 2026-08-13 | 31.99 | 32.62 | 31.98 | 32.62 | +2.195% | 17,705 | -0.562% |
| 2026-08-12 | 32.73 | 32.73 | 31.63 | 31.92 | -0.093% | 24,481 | +1.621% |
| 2026-08-11 | 32.00 | 32.28 | 31.91 | 31.95 | -0.538% | 4,285 | +1.527% |
| 2026-08-10 | 31.44 | 32.45 | 31.30 | 32.13 | +3.445% | 5,312 | +0.981% |
| 2026-08-07 | 31.45 | 31.45 | 30.95 | 31.05 | +1.946% | 2,109 | +4.460% |
| 2026-08-06 | 30.20 | 30.85 | 30.20 | 30.46 | -2.180% | 4,965 | +6.492% |
| 2026-08-05 | 31.09 | 31.45 | 31.01 | 31.14 | +0.292% | 8,399 | +4.171% |
| 2026-08-04 | 30.54 | 31.30 | 30.50 | 31.05 | +3.691% | 7,256 | +4.476% |
| 2026-08-03 | 29.25 | 29.95 | 29.25 | 29.95 | +2.455% | 8,971 | +8.332% |
| 2026-07-31 | 29.06 | 29.25 | 28.75 | 29.23 | +1.416% | 4,263 | +10.992% |
| 2026-07-30 | 29.00 | 29.00 | 28.32 | 28.82 | -0.281% | 3,346 | +12.563% |
| 2026-07-29 | 29.66 | 29.66 | 28.84 | 28.90 | -1.025% | 7,347 | +12.247% |
| 2026-07-28 | 29.84 | 29.84 | 28.71 | 29.20 | -0.580% | 5,238 | +11.096% |
| 2026-07-27 | 29.39 | 30.06 | 29.30 | 29.37 | +0.365% | 13,398 | +10.451% |
| 2026-07-24 | 29.24 | 29.26 | 29.24 | 29.26 | +1.040% | 1,991 | +10.854% |
| 2026-07-23 | 29.30 | 29.30 | 28.96 | 28.96 | -1.644% | 1,140 | +12.007% |
| 2026-07-22 | 29.52 | 29.86 | 29.44 | 29.45 | -1.335% | 4,406 | +10.165% |
| 2026-07-21 | 30.28 | 30.28 | 29.61 | 29.84 | -2.015% | 4,981 | +8.695% |
| 2026-07-20 | 30.89 | 31.26 | 30.46 | 30.46 | -1.232% | 3,609 | +6.505% |
| 2026-07-17 | 30.25 | 31.06 | 30.25 | 30.84 | +1.106% | 5,130 | +5.193% |
| 2026-07-16 | 30.71 | 30.86 | 30.50 | 30.50 | -0.740% | 2,718 | +6.356% |
| 2026-07-15 | 31.54 | 31.54 | 30.49 | 30.73 | -3.036% | 4,134 | +5.569% |
| 2026-07-14 | 29.31 | 32.00 | 29.31 | 31.69 | +4.412% | 5,043 | +2.364% |
| 2026-07-13 | 29.99 | 31.38 | 29.99 | 30.35 | -3.599% | 2,331 | +6.880% |
| 2026-07-10 | 31.08 | 33.76 | 30.00 | 31.48 | +1.407% | 25,311 | +3.033% |
| 2026-07-09 | 30.10 | 31.19 | 30.00 | 31.05 | +3.111% | 7,634 | +4.483% |
| 2026-07-08 | 30.10 | 30.11 | 29.75 | 30.11 | -0.909% | 5,382 | +7.734% |
| 2026-07-07 | 30.41 | 30.41 | 30.39 | 30.39 | -1.086% | 594 | +6.755% |
| 2026-07-06 | 30.56 | 31.18 | 30.56 | 30.72 | +3.278% | 2,990 | +5.596% |
| 2026-07-02 | 29.79 | 29.91 | 29.63 | 29.75 | -0.625% | 10,180 | +9.057% |
| 2026-07-01 | 29.55 | 30.30 | 29.51 | 29.93 | +1.614% | 3,175 | +8.376% |
| 2026-06-30 | 29.28 | 29.56 | 29.18 | 29.46 | +1.845% | 4,048 | +10.125% |
| 2026-06-29 | 28.29 | 28.92 | 28.29 | 28.92 | +2.313% | 1,343 | +12.157% |
| 2026-06-26 | 27.81 | 28.30 | 27.81 | 28.27 | +2.349% | 5,006 | +14.751% |
| 2026-06-25 | 27.75 | 27.83 | 27.32 | 27.62 | +0.024% | 2,455 | +17.446% |
| 2026-06-24 | 28.31 | 28.31 | 27.61 | 27.61 | -0.149% | 1,709 | +17.474% |
| 2026-06-23 | 26.48 | 27.88 | 26.48 | 27.66 | +1.958% | 3,162 | +17.299% |
| 2026-06-22 | 27.54 | 27.54 | 26.93 | 27.12 | -1.801% | 1,730 | +19.596% |
| 2026-06-18 | 27.60 | 27.62 | 26.97 | 27.62 | +0.733% | 4,904 | +17.441% |
| 2026-06-17 | 27.79 | 27.89 | 27.42 | 27.42 | -0.267% | 708 | +18.302% |
| 2026-06-16 | 27.48 | 27.49 | 27.48 | 27.49 | -1.473% | 587 | +17.986% |
| 2026-06-15 | 27.63 | 28.07 | 27.63 | 27.91 | +1.163% | 10,298 | +16.247% |
| 2026-06-12 | 27.53 | 27.61 | 27.48 | 27.59 | -0.412% | 5,166 | +17.599% |
| 2026-06-11 | 27.44 | 27.80 | 27.44 | 27.70 | +2.228% | 2,234 | +17.115% |
| 2026-06-10 | 27.25 | 27.25 | 27.00 | 27.10 | -0.599% | 448 | +19.724% |
| 2026-06-09 | 27.79 | 27.79 | 26.87 | 27.26 | -1.913% | 5,353 | +19.007% |
| 2026-06-08 | 29.99 | 29.99 | 27.64 | 27.79 | -0.571% | 5,326 | +16.731% |
| 2026-06-05 | 28.41 | 28.52 | 27.95 | 27.95 | -3.461% | 3,473 | +16.064% |
| 2026-06-04 | 28.55 | 29.28 | 28.00 | 28.95 | -0.997% | 13,515 | +12.048% |
| 2026-06-03 | 29.81 | 30.21 | 29.24 | 29.24 | -1.901% | 4,858 | +10.931% |
| 2026-06-02 | 29.55 | 30.19 | 29.30 | 29.81 | -0.467% | 2,791 | +8.822% |
| 2026-06-01 | 28.43 | 30.00 | 28.43 | 29.95 | +4.707% | 6,397 | +8.314% |
| 2026-05-29 | 27.64 | 28.65 | 27.64 | 28.60 | +5.316% | 4,465 | +13.412% |
| 2026-05-28 | 26.81 | 27.18 | 26.78 | 27.16 | +0.417% | 2,494 | +19.441% |
| 2026-05-27 | 27.31 | 27.31 | 27.01 | 27.05 | -3.395% | 7,527 | +19.939% |
| 2026-05-26 | 28.63 | 28.63 | 27.69 | 28.00 | +0.660% | 5,115 | +15.867% |
| 2026-05-22 | 27.75 | 27.81 | 27.54 | 27.81 | +1.854% | 3,001 | +16.631% |
| 2026-05-21 | 27.26 | 27.33 | 27.20 | 27.31 | -0.059% | 2,390 | +18.794% |
| 2026-05-20 | 26.93 | 27.32 | 26.93 | 27.32 | +1.497% | 1,440 | +18.724% |
| 2026-05-19 | 26.70 | 27.03 | 26.70 | 26.92 | +0.097% | 2,470 | +20.502% |
| 2026-05-18 | 26.29 | 26.90 | 26.29 | 26.89 | +2.106% | 9,928 | +20.618% |
| 2026-05-15 | 25.84 | 26.34 | 25.79 | 26.34 | +1.332% | 1,275 | +23.159% |
| 2026-05-14 | 25.64 | 26.12 | 25.54 | 25.99 | +2.611% | 2,850 | +24.799% |
| 2026-05-13 | 25.10 | 25.34 | 25.10 | 25.33 | +0.916% | 2,894 | +28.058% |
| 2026-05-12 | 25.16 | 25.18 | 25.02 | 25.10 | -1.065% | 2,676 | +29.231% |
| 2026-05-11 | 25.41 | 25.41 | 25.22 | 25.37 | -0.142% | 6,906 | +27.855% |
| 2026-05-08 | 25.14 | 25.41 | 24.45 | 25.41 | +0.977% | 15,289 | +27.674% |
| 2026-05-07 | 25.11 | 25.29 | 24.97 | 25.16 | +1.395% | 4,765 | +28.921% |
| 2026-05-06 | 24.47 | 24.82 | 24.47 | 24.82 | -0.401% | 1,849 | +30.719% |
| 2026-05-05 | 24.84 | 25.00 | 24.71 | 24.92 | +1.992% | 4,648 | +30.195% |
| 2026-05-04 | 24.45 | 24.54 | 24.42 | 24.43 | +0.995% | 904 | +32.789% |
| 2026-05-01 | 23.80 | 24.26 | 23.80 | 24.19 | +1.813% | 3,543 | +34.110% |
| 2026-04-30 | 23.89 | 23.89 | 23.35 | 23.76 | -1.171% | 3,993 | +36.542% |
| 2026-04-29 | 24.04 | 24.04 | 24.04 | 24.04 | -0.491% | 149 | +34.942% |
| 2026-04-28 | 24.19 | 24.19 | 24.08 | 24.16 | -0.103% | 3,651 | +34.280% |
| 2026-04-27 | 24.18 | 24.24 | 24.09 | 24.18 | +0.916% | 1,518 | +34.142% |
| 2026-04-24 | 23.81 | 23.96 | 23.61 | 23.96 | +0.666% | 1,740 | +35.371% |
| 2026-04-23 | 23.81 | 23.81 | 23.81 | 23.81 | -2.683% | 405 | +36.273% |
| 2026-04-22 | 24.37 | 24.46 | 24.28 | 24.46 | +0.926% | 1,121 | +32.617% |
| 2026-04-21 | 24.48 | 24.48 | 24.24 | 24.24 | +1.235% | 705 | +33.844% |
| 2026-04-20 | 23.94 | 23.94 | 23.94 | 23.94 | +0.382% | 487 | +35.498% |
| 2026-04-17 | 23.88 | 23.93 | 23.79 | 23.85 | +0.830% | 999 | +36.016% |
| 2026-04-16 | 23.50 | 23.70 | 23.50 | 23.65 | +2.108% | 1,761 | +37.145% |
| 2026-04-15 | 22.96 | 23.29 | 22.96 | 23.17 | +2.766% | 1,417 | +40.036% |
| 2026-04-14 | 22.79 | 22.79 | 22.52 | 22.54 | -1.011% | 2,928 | +43.910% |
| 2026-04-13 | 21.67 | 22.77 | 21.67 | 22.77 | +4.428% | 1,953 | +42.454% |
| 2026-04-10 | 23.03 | 23.03 | 21.81 | 21.81 | -4.674% | 14,959 | +48.762% |
| 2026-04-09 | 23.58 | 23.65 | 22.72 | 22.88 | -4.582% | 18,554 | +41.810% |
| 2026-04-08 | 24.50 | 24.50 | 23.97 | 23.97 | +0.222% | 3,104 | +35.312% |
| 2026-04-07 | 23.80 | 23.92 | 23.62 | 23.92 | +0.932% | 2,905 | +35.612% |
| 2026-04-06 | 23.66 | 23.70 | 23.53 | 23.70 | +0.474% | 9,365 | +36.876% |
| 2026-04-02 | 23.28 | 23.72 | 23.28 | 23.59 | +1.137% | 2,665 | +37.526% |
| 2026-04-01 | 23.25 | 23.43 | 23.25 | 23.32 | +1.316% | 3,125 | +39.089% |
| 2026-03-31 | 22.78 | 23.02 | 22.59 | 23.02 | +3.531% | 646 | +40.920% |
| 2026-03-30 | 22.61 | 22.66 | 22.22 | 22.24 | -1.958% | 2,483 | +45.895% |
| 2026-03-27 | 23.46 | 23.46 | 22.56 | 22.68 | -3.852% | 3,266 | +43.039% |
| 2026-03-26 | 23.75 | 23.75 | 23.59 | 23.59 | -0.402% | 451 | +37.529% |
| 2026-03-25 | 24.00 | 24.00 | 23.68 | 23.68 | +0.514% | 306 | +36.975% |
| 2026-03-24 | 23.59 | 23.59 | 23.56 | 23.56 | -3.031% | 297 | +37.679% |
| 2026-03-23 | 24.59 | 24.59 | 24.30 | 24.30 | +1.624% | 726 | +33.507% |
| 2026-03-20 | 24.53 | 24.53 | 23.88 | 23.91 | -1.970% | 1,658 | +35.675% |
| 2026-03-19 | 24.24 | 24.39 | 24.24 | 24.39 | +0.271% | 397 | +33.003% |
| 2026-03-18 | 24.25 | 24.50 | 24.25 | 24.32 | +0.578% | 2,090 | +33.362% |
| 2026-03-17 | 24.19 | 24.19 | 24.16 | 24.18 | +0.741% | 1,839 | +34.133% |
| 2026-03-16 | 24.00 | 24.01 | 24.00 | 24.01 | -0.926% | 667 | +35.126% |
| 2026-03-13 | 24.14 | 24.30 | 24.14 | 24.23 | -0.143% | 472 | +33.875% |
| 2026-03-12 | 24.41 | 24.42 | 24.27 | 24.27 | -0.356% | 705 | +33.684% |
| 2026-03-11 | 24.36 | 24.36 | 24.35 | 24.35 | +0.575% | 521 | +33.208% |
| 2026-03-10 | 24.35 | 24.35 | 24.21 | 24.21 | -0.355% | 1,703 | +33.974% |
| 2026-03-09 | 23.98 | 24.30 | 23.98 | 24.30 | +0.533% | 2,893 | +33.498% |
| 2026-03-06 | 24.24 | 24.24 | 24.17 | 24.17 | +0.034% | 1,761 | +34.209% |
| 2026-03-05 | 24.18 | 24.18 | 23.97 | 24.16 | +1.878% | 2,636 | +34.254% |
| 2026-03-04 | 23.45 | 23.75 | 23.43 | 23.72 | +1.041% | 14,354 | +36.775% |
| 2026-03-03 | 23.00 | 23.47 | 22.90 | 23.47 | +0.595% | 1,421 | +38.199% |
| 2026-03-02 | 22.86 | 23.33 | 22.86 | 23.33 | +2.048% | 4,676 | +39.022% |
| 2026-02-27 | 22.54 | 22.87 | 22.45 | 22.87 | -0.740% | 3,982 | +41.868% |
| 2026-02-26 | 22.96 | 23.12 | 22.78 | 23.04 | +0.161% | 5,833 | +40.818% |
| 2026-02-25 | 22.67 | 23.06 | 22.67 | 23.00 | +1.611% | 3,826 | +41.045% |
| 2026-02-24 | 22.55 | 22.79 | 22.55 | 22.64 | +0.833% | 8,293 | +43.318% |
| 2026-02-23 | 23.44 | 23.44 | 22.43 | 22.45 | -5.049% | 6,378 | +44.511% |
| 2026-02-20 | 23.89 | 24.60 | 23.64 | 23.64 | -2.673% | 48,824 | +37.215% |
| 2026-02-19 | 24.25 | 24.44 | 24.25 | 24.29 | -0.764% | 792 | +33.546% |
| 2026-02-18 | 24.68 | 24.68 | 23.91 | 24.48 | +0.564% | 42,673 | +32.527% |
| 2026-02-17 | 24.51 | 24.51 | 24.16 | 24.34 | -1.487% | 3,142 | +33.274% |
| 2026-02-13 | 24.68 | 24.80 | 24.51 | 24.71 | +2.550% | 2,213 | +31.292% |
| 2026-02-12 | 24.57 | 24.57 | 24.09 | 24.09 | -2.368% | 191 | +34.639% |
| 2026-02-11 | 24.84 | 24.84 | 24.39 | 24.68 | -0.829% | 17,224 | +31.450% |
| 2026-02-10 | 24.88 | 24.88 | 24.88 | 24.88 | +0.873% | 332 | +30.361% |
| 2026-02-09 | 24.35 | 24.72 | 24.23 | 24.67 | +1.948% | 3,441 | +31.499% |
| 2026-02-06 | 24.04 | 24.20 | 24.03 | 24.20 | +2.956% | 796 | +34.061% |
| 2026-02-05 | 24.03 | 24.03 | 23.50 | 23.50 | -2.110% | 420 | +38.024% |
| 2026-02-04 | 24.12 | 24.16 | 23.74 | 24.01 | -0.638% | 2,665 | +35.111% |
| 2026-02-03 | 25.00 | 25.00 | 24.00 | 24.16 | -3.405% | 5,148 | +34.250% |
| 2026-02-02 | 25.16 | 25.18 | 24.95 | 25.02 | +0.227% | 2,962 | +29.678% |
| 2026-01-30 | 25.11 | 25.11 | 24.96 | 24.96 | -0.118% | 552 | +29.972% |
| 2026-01-29 | 25.31 | 25.31 | 24.92 | 24.99 | -2.913% | 3,177 | +29.819% |
| 2026-01-28 | 26.00 | 26.00 | 25.74 | 25.74 | -0.382% | 5,159 | +26.038% |
| 2026-01-27 | 26.57 | 26.57 | 25.84 | 25.84 | +0.116% | 1,422 | +25.556% |
| 2026-01-26 | 25.24 | 25.84 | 25.23 | 25.81 | +1.651% | 5,801 | +25.701% |
| 2026-01-23 | 25.57 | 25.57 | 25.34 | 25.39 | +0.484% | 4,753 | +27.776% |
| 2026-01-22 | 25.44 | 25.44 | 25.09 | 25.27 | +1.217% | 2,717 | +28.395% |
| 2026-01-21 | 25.15 | 25.15 | 24.90 | 24.96 | 0.000% | 1,334 | +29.958% |