Amplify Cybersecurity ETF (HACK)

Historical Prices For Amplify Cybersecurity ETF (HACK)

Date Range:

2025-09-20 - 2025-12-20

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	81.38	81.77	81.26	81.68	92,674	81.68
12/18/2025	81.08	81.30	80.48	81.11	53,482	81.11
12/17/2025	81.63	81.65	80.04	80.04	218,890	80.04
12/16/2025	81.48	82.15	81.14	81.77	69,651	81.77
12/15/2025	83.56	83.56	81.79	81.84	61,218	81.84
12/12/2025	84.58	84.60	83.22	83.40	136,343	83.40
12/11/2025	85.08	85.66	84.69	85.30	41,119	85.30
12/10/2025	84.99	86.27	84.75	85.90	57,495	85.90
12/09/2025	84.51	85.52	84.51	85.29	45,888	85.29
12/08/2025	84.65	85.08	84.41	84.98	50,985	84.98
12/05/2025	84.76	85.08	83.91	84.28	29,819	84.28
12/04/2025	84.27	84.51	84.02	84.30	48,696	84.30
12/03/2025	82.55	84.32	82.36	84.32	57,685	84.32
12/02/2025	83.10	83.81	83.07	83.26	49,734	83.26
12/01/2025	82.89	83.18	82.33	82.55	37,424	82.55
11/28/2025	83.03	83.81	83.03	83.75	35,612	83.75
11/26/2025	83.16	83.49	82.65	82.99	73,795	82.99
11/25/2025	82.28	83.90	81.86	83.64	61,689	83.64
11/24/2025	81.03	82.31	81.03	82.16	62,497	82.16
11/21/2025	80.61	81.54	79.31	80.74	189,473	80.74
11/20/2025	83.65	84.00	80.46	80.73	102,457	80.73
11/19/2025	82.15	83.01	81.75	82.54	73,641	82.54
11/18/2025	82.30	83.10	81.84	82.42	70,575	82.42
11/17/2025	84.25	84.92	82.72	83.00	95,083	83.00
11/14/2025	83.07	84.98	82.26	84.42	161,600	84.42
11/13/2025	85.94	86.02	84.09	84.42	68,592	84.42
11/12/2025	87.35	87.63	86.01	86.02	125,090	86.02
11/11/2025	86.89	87.46	86.77	87.15	35,739	87.15
11/10/2025	86.50	87.16	86.16	86.96	63,684	86.96
11/07/2025	84.50	85.74	83.88	85.58	87,195	85.58
11/06/2025	84.77	85.70	83.90	85.06	101,465	85.06
11/05/2025	85.03	85.48	84.95	85.22	254,804	85.22
11/04/2025	86.32	86.87	85.02	85.15	183,680	85.15
11/03/2025	87.86	87.98	86.60	87.39	64,596	87.39
10/31/2025	86.91	87.86	86.52	87.61	61,201	87.61
10/30/2025	86.01	87.31	85.94	86.10	84,624	86.10
10/29/2025	87.68	87.68	85.78	86.24	138,107	86.24
10/28/2025	88.67	89.51	88.62	89.06	58,573	89.06
10/27/2025	89.26	89.38	88.39	88.61	47,281	88.61
10/24/2025	88.55	88.82	88.00	88.31	44,071	88.31
10/23/2025	86.35	87.61	86.35	87.42	72,735	87.42
10/22/2025	87.46	87.46	85.79	86.48	87,673	86.48
10/21/2025	86.74	87.52	86.29	87.38	54,486	87.38
10/20/2025	85.77	86.87	85.77	86.71	58,824	86.71
10/17/2025	84.87	85.41	84.34	85.28	71,227	85.28
10/16/2025	86.74	87.13	84.85	85.24	81,406	85.24
10/15/2025	87.48	87.63	86.08	86.54	58,376	86.54
10/14/2025	86.57	87.24	85.82	86.49	62,424	86.49
10/13/2025	87.71	88.27	87.17	87.77	53,584	87.77
10/10/2025	89.03	89.59	86.17	86.17	170,573	86.17
10/09/2025	89.12	89.22	88.27	89.09	91,302	89.09
10/08/2025	87.24	89.22	87.16	89.17	94,547	89.17
10/07/2025	88.26	88.30	86.11	86.88	68,864	86.88
10/06/2025	87.91	88.81	87.64	88.12	73,045	88.12
10/03/2025	88.25	88.52	87.28	87.42	63,565	87.42
10/02/2025	87.79	87.96	87.11	87.95	52,027	87.95
10/01/2025	86.34	87.22	86.34	87.09	30,144	87.09
9/30/2025	87.19	87.19	85.93	86.80	45,523	86.80
9/29/2025	87.47	87.47	86.88	87.01	31,098	87.01
9/26/2025	86.38	86.96	85.97	86.80	91,680	86.80
9/25/2025	85.63	86.56	85.12	86.27	65,438	86.27
9/24/2025	87.11	87.27	86.24	86.39	53,458	86.39
9/23/2025	88.02	88.11	86.87	87.00	69,823	87.00
9/22/2025	87.67	88.14	86.78	87.91	61,518	87.91