Amplify Cybersecurity ETF (HACK)

HACK
🏛️ États-Unis →
86.80
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 75.14 75.14 74.17 74.49 0.1M
2024-12-30 74.68 75.30 74.07 74.83 0.1M
2024-12-27 76.45 76.46 75.01 75.85 0.1M
2024-12-26 75.97 76.85 75.82 76.64 0.1M
2024-12-24 75.80 76.27 75.58 76.16 0.0M
2024-12-23 75.13 75.69 74.70 75.58 0.1M
2024-12-20 73.79 75.87 73.53 74.96 0.1M
2024-12-19 75.57 75.61 73.93 74.17 0.1M
2024-12-18 78.37 78.37 74.01 74.40 0.2M
2024-12-17 78.34 78.70 77.79 78.06 0.1M
2024-12-16 77.45 79.00 77.14 78.94 0.1M
2024-12-13 76.92 77.14 76.27 76.83 0.1M
2024-12-12 75.35 75.88 74.84 75.88 0.1M
2024-12-11 75.23 75.81 75.05 75.61 0.2M
2024-12-10 75.49 75.49 74.19 74.50 0.1M
2024-12-09 76.55 76.83 75.45 75.70 0.1M
2024-12-06 75.80 76.79 75.80 76.45 0.1M
2024-12-05 75.57 75.78 75.07 75.27 0.0M
2024-12-04 75.15 75.91 74.77 75.73 0.1M
2024-12-03 73.71 74.24 73.60 74.19 0.1M
2024-12-02 73.65 74.58 73.65 74.11 0.1M
2024-11-29 73.06 73.68 73.00 73.44 0.0M
2024-11-27 74.00 74.05 72.63 72.93 0.0M
2024-11-26 73.82 74.16 73.57 74.13 0.0M
2024-11-25 74.35 74.44 73.40 73.63 0.1M
2024-11-22 73.26 73.74 73.05 73.60 0.1M
2024-11-21 71.95 73.64 71.87 73.25 0.1M
2024-11-20 71.36 71.61 70.38 71.45 0.1M
2024-11-19 70.41 71.29 70.16 71.11 0.1M
2024-11-18 71.28 71.28 70.60 70.65 0.1M
2024-11-15 71.94 72.19 70.62 70.95 0.1M
2024-11-14 74.64 74.67 72.50 72.60 0.1M
2024-11-13 74.97 75.92 74.65 74.65 0.1M
2024-11-12 74.76 74.91 74.17 74.84 0.1M
2024-11-11 74.57 75.09 74.40 74.83 0.1M
2024-11-08 73.66 74.23 73.58 74.16 0.1M
2024-11-07 73.59 74.05 73.22 73.84 0.2M
2024-11-06 72.26 73.24 72.20 73.15 0.1M
2024-11-05 69.45 70.37 69.45 70.31 0.0M
2024-11-04 69.18 69.58 68.85 69.28 0.1M
2024-11-01 69.39 69.97 69.26 69.33 0.0M
2024-10-31 70.29 70.52 69.24 69.32 0.2M
2024-10-30 70.96 71.35 70.35 70.47 0.0M
2024-10-29 70.54 71.34 70.27 71.25 0.1M
2024-10-28 70.50 70.70 70.16 70.27 0.1M
2024-10-25 70.14 71.20 70.11 70.18 0.2M
2024-10-24 69.69 70.19 69.52 69.78 0.1M
2024-10-23 70.38 70.45 69.31 69.40 0.1M
2024-10-22 70.73 71.04 70.56 70.70 0.1M
2024-10-21 71.17 71.82 70.84 71.09 0.0M
2024-10-18 71.57 71.68 71.18 71.35 0.0M
2024-10-17 71.58 71.74 71.03 71.23 0.0M
2024-10-16 71.31 71.37 70.75 71.28 0.0M
2024-10-15 71.66 71.66 71.01 71.05 0.0M
2024-10-14 71.98 71.98 71.23 71.75 0.1M
2024-10-11 71.23 71.99 71.18 71.67 0.1M
2024-10-10 70.01 71.46 70.00 71.43 0.1M
2024-10-09 68.88 70.46 68.85 70.39 0.1M
2024-10-08 68.06 68.93 67.98 68.93 0.0M
2024-10-07 68.35 68.58 67.64 67.83 0.0M
2024-10-04 68.36 68.68 67.74 68.58 0.2M
2024-10-03 67.25 67.80 67.25 67.43 0.0M
2024-10-02 67.22 67.95 67.05 67.66 0.0M
2024-10-01 68.33 68.33 66.92 67.33 0.0M
2024-09-30 67.92 68.38 67.66 68.28 0.1M
2024-09-27 68.51 68.51 67.84 68.08 0.1M
2024-09-26 68.82 69.01 67.91 68.29 0.1M
2024-09-25 68.50 68.60 67.89 68.05 0.0M
2024-09-24 68.83 68.95 68.00 68.56 0.1M
2024-09-23 68.31 68.65 68.05 68.56 0.2M
2024-09-20 67.10 68.10 67.09 68.00 0.0M
2024-09-19 67.30 67.64 66.79 67.14 0.1M
2024-09-18 66.55 66.82 65.79 65.99 0.1M
2024-09-17 66.96 67.00 66.31 66.56 0.1M
2024-09-16 66.09 66.78 66.09 66.71 0.0M
2024-09-13 65.66 66.43 65.66 66.28 0.1M
2024-09-12 64.80 65.71 64.73 65.52 0.1M
2024-09-11 63.75 64.76 62.80 64.66 0.1M
2024-09-10 63.66 63.96 63.09 63.90 0.0M
2024-09-09 63.55 63.92 63.21 63.45 0.1M
2024-09-06 64.37 64.79 62.97 63.06 0.1M
2024-09-05 64.82 65.19 64.50 64.87 0.0M
2024-09-04 64.83 65.75 64.48 65.34 0.1M
2024-09-03 67.23 67.60 65.84 66.06 0.1M
2024-08-30 67.64 67.89 66.95 67.58 0.0M
2024-08-29 66.79 68.12 66.79 67.10 0.1M
2024-08-28 67.32 67.75 66.38 66.90 0.1M
2024-08-27 67.11 67.56 66.82 67.41 0.1M
2024-08-26 67.68 68.03 67.16 67.20 0.1M
2024-08-23 67.48 67.80 67.03 67.72 0.9M
2024-08-22 67.95 68.10 66.86 66.89 0.1M
2024-08-21 67.45 67.60 67.08 67.58 0.1M
2024-08-20 67.17 67.66 67.17 67.32 0.1M
2024-08-19 66.20 67.09 66.20 67.04 0.1M
2024-08-16 65.73 66.42 65.70 66.28 0.1M
2024-08-15 65.57 66.32 65.57 65.99 0.1M
2024-08-14 64.38 65.11 64.35 64.89 0.0M
2024-08-13 63.50 64.25 63.23 64.22 0.1M
2024-08-12 63.24 63.40 62.74 62.87 0.1M
2024-08-09 62.44 63.46 62.44 63.23 0.0M
2024-08-08 61.38 62.66 61.03 62.39 0.1M
2024-08-07 61.86 62.61 60.73 60.77 0.1M
2024-08-06 60.34 61.08 60.00 60.24 0.1M
2024-08-05 58.34 60.72 58.33 59.96 0.2M
2024-08-02 61.04 61.39 60.36 61.32 0.1M
2024-08-01 63.90 63.96 61.75 62.17 0.1M
2024-07-31 64.02 64.71 63.92 64.32 0.1M
2024-07-30 64.00 64.24 62.62 63.26 0.0M
2024-07-29 63.54 63.84 63.18 63.19 0.0M
2024-07-26 63.65 63.65 62.63 63.32 0.1M
2024-07-25 62.73 64.12 62.46 62.95 0.1M
2024-07-24 63.82 64.14 62.45 62.50 0.1M
2024-07-23 63.91 64.77 63.72 64.36 0.1M
2024-07-22 64.08 64.34 63.34 63.72 0.1M
2024-07-19 64.32 64.32 63.45 63.65 0.1M
2024-07-18 65.20 65.20 63.71 64.24 0.1M
2024-07-17 65.62 65.78 64.82 65.13 0.1M
2024-07-16 66.16 66.49 65.89 66.47 0.1M
2024-07-15 65.49 66.42 65.36 66.03 0.1M
2024-07-12 64.88 65.75 64.76 65.41 0.1M
2024-07-11 64.97 65.75 64.65 64.86 0.1M
2024-07-10 64.72 64.75 63.84 64.71 0.1M
2024-07-09 65.28 65.30 64.33 64.65 0.2M
2024-07-08 65.41 65.45 65.00 65.28 0.1M
2024-07-05 65.48 65.71 65.23 65.60 0.1M
2024-07-03 65.19 65.79 65.14 65.47 0.1M
2024-07-02 64.74 65.13 64.56 65.13 0.1M
2024-07-01 64.87 64.90 64.27 64.82 0.1M
2024-06-28 64.66 65.16 64.52 64.73 0.1M
2024-06-27 62.74 64.40 62.74 64.28 0.1M
2024-06-26 62.71 63.06 62.44 62.71 0.1M
2024-06-25 62.83 62.98 62.58 62.85 0.1M
2024-06-24 62.66 63.18 62.64 62.65 0.1M
2024-06-21 62.57 62.96 62.30 62.84 0.1M
2024-06-20 63.10 63.10 62.62 62.78 0.1M
2024-06-18 63.51 63.62 63.09 63.27 0.1M
2024-06-17 63.07 63.67 62.61 63.56 0.1M
2024-06-14 62.55 63.05 62.50 62.97 0.1M
2024-06-13 63.15 63.47 62.40 62.67 0.1M
2024-06-12 62.43 62.63 61.94 62.47 0.1M
2024-06-11 61.31 61.83 61.04 61.71 0.1M
2024-06-10 60.76 61.68 60.76 61.52 0.1M
2024-06-07 60.40 60.89 60.21 60.66 0.1M
2024-06-06 60.64 60.88 60.51 60.64 0.1M
2024-06-05 60.04 60.70 59.58 60.66 0.1M
2024-06-04 59.34 59.60 59.12 59.38 0.1M
2024-06-03 60.18 60.26 59.16 59.51 0.4M
2024-05-31 59.99 59.99 58.89 59.79 0.1M
2024-05-30 61.23 61.24 59.45 59.71 0.1M
2024-05-29 61.12 61.63 61.12 61.32 0.1M
2024-05-28 62.67 62.67 61.53 61.70 0.1M
2024-05-24 62.38 62.81 62.29 62.66 0.0M
2024-05-23 63.06 63.30 61.91 62.12 0.1M
2024-05-22 62.71 62.94 62.39 62.67 0.0M
2024-05-21 62.57 63.01 62.47 62.76 0.1M
2024-05-20 62.98 63.28 62.75 63.20 0.0M
2024-05-17 62.98 63.08 62.68 62.97 0.1M
2024-05-16 63.20 63.35 62.76 63.08 0.1M
2024-05-15 62.46 63.20 62.29 63.11 0.1M
2024-05-14 61.52 62.14 61.52 62.10 0.1M
2024-05-13 61.70 61.89 61.53 61.59 0.1M
2024-05-10 61.25 61.78 61.25 61.40 0.0M
2024-05-09 60.87 61.21 60.81 60.97 0.0M
2024-05-08 61.14 61.23 60.77 61.04 1.3M
2024-05-07 61.70 61.93 61.32 61.57 0.0M
2024-05-06 60.92 61.65 60.92 61.64 0.3M
2024-05-03 61.15 61.25 60.26 60.75 0.1M
2024-05-02 61.19 61.29 60.34 61.22 0.1M
2024-05-01 61.41 62.41 61.16 61.27 0.0M
2024-04-30 62.45 62.49 61.53 61.62 0.1M
2024-04-29 62.93 63.37 62.51 62.84 0.0M
2024-04-26 62.50 63.02 62.50 62.56 0.0M
2024-04-25 61.27 62.11 61.06 61.94 0.1M
2024-04-24 62.27 62.54 61.56 62.06 0.0M
2024-04-23 60.99 62.21 60.99 62.03 0.1M
2024-04-22 60.56 61.15 59.98 60.74 0.1M
2024-04-19 60.57 60.81 59.86 60.03 0.1M
2024-04-18 60.84 61.25 60.37 60.48 0.1M
2024-04-17 61.56 61.56 60.56 60.62 0.1M
2024-04-16 61.27 61.66 61.01 61.25 0.1M
2024-04-15 63.36 63.36 61.14 61.34 0.1M
2024-04-12 63.49 63.64 62.63 62.85 0.1M
2024-04-11 63.60 64.10 63.29 64.01 0.1M
2024-04-10 63.14 63.53 63.01 63.44 0.0M
2024-04-09 63.85 64.00 63.43 63.90 0.0M
2024-04-08 63.65 63.73 63.28 63.48 0.1M
2024-04-05 62.87 63.95 62.87 63.54 0.1M
2024-04-04 64.27 64.61 62.80 62.84 0.1M
2024-04-03 63.47 64.13 63.32 63.75 0.1M
2024-04-02 63.42 63.81 63.12 63.76 0.1M
2024-04-01 64.23 64.34 63.77 64.23 1.5M
2024-03-28 63.76 64.42 63.75 64.11 0.1M
2024-03-27 64.27 64.34 63.28 63.76 0.1M
2024-03-26 64.06 64.24 63.81 63.86 0.1M
2024-03-25 63.96 64.16 63.81 63.86 0.1M
2024-03-22 64.45 64.65 64.01 64.24 0.1M
2024-03-21 64.79 65.23 64.51 64.51 0.2M
2024-03-20 63.43 64.28 63.35 64.17 0.1M
2024-03-19 63.00 63.44 62.51 63.36 0.1M
2024-03-18 63.23 63.64 63.00 63.34 0.1M
2024-03-15 63.50 63.51 62.81 62.86 0.1M
2024-03-14 64.76 64.76 63.38 63.86 0.1M
2024-03-13 64.75 65.13 64.40 64.74 0.1M
2024-03-12 64.99 65.16 64.40 64.90 0.1M
2024-03-11 64.13 64.81 63.97 64.58 0.1M
2024-03-08 65.46 65.82 64.37 64.52 0.1M
2024-03-07 65.00 65.36 64.44 65.23 0.1M
2024-03-06 65.67 65.84 64.15 64.36 0.1M
2024-03-05 64.87 64.87 63.12 63.62 0.3M
2024-03-04 65.39 65.64 65.03 65.37 0.3M
2024-03-01 65.33 65.41 64.60 65.33 0.1M
2024-02-29 65.30 65.59 64.52 65.22 0.1M
2024-02-28 64.07 64.40 63.72 64.28 0.1M
2024-02-27 64.61 65.00 64.03 64.33 0.2M
2024-02-26 63.59 64.69 63.46 64.09 0.2M
2024-02-23 63.05 63.81 63.02 63.42 0.2M
2024-02-22 62.64 63.06 62.26 62.83 0.3M
2024-02-21 60.81 61.30 60.12 61.23 0.5M
2024-02-20 64.66 64.66 63.83 64.44 0.2M
2024-02-16 65.81 65.81 64.78 65.09 0.2M
2024-02-15 66.58 66.61 65.55 66.01 0.1M
2024-02-14 66.12 66.80 65.99 66.70 0.1M
2024-02-13 64.93 66.14 64.53 65.62 0.2M
2024-02-12 67.32 67.32 66.57 66.66 0.4M
2024-02-09 66.67 67.49 66.31 67.19 0.2M
2024-02-08 64.80 65.62 64.37 65.45 0.1M
2024-02-07 64.28 64.86 63.94 64.68 0.2M
2024-02-06 63.23 63.39 62.51 63.23 0.2M
2024-02-05 63.30 63.30 62.11 62.90 0.1M
2024-02-02 63.33 63.73 62.76 63.55 0.1M
2024-02-01 62.76 63.51 62.51 63.33 0.1M
2024-01-31 63.70 63.79 62.46 62.48 0.1M
2024-01-30 64.47 64.61 64.01 64.24 0.1M
2024-01-29 63.45 64.27 63.30 64.22 0.1M
2024-01-26 63.01 63.71 63.01 63.39 0.3M
2024-01-25 63.73 63.73 62.75 63.13 0.3M
2024-01-24 63.77 64.06 63.12 63.16 0.1M
2024-01-23 63.64 63.64 63.10 63.36 0.1M
2024-01-22 62.89 63.50 62.89 63.39 0.3M
2024-01-19 62.25 62.35 61.70 62.28 0.2M
2024-01-18 61.69 62.08 61.44 61.97 0.1M
2024-01-17 61.30 61.41 60.74 61.40 0.1M
2024-01-16 61.84 62.13 61.50 61.81 0.2M
2024-01-12 61.95 62.40 61.87 62.08 0.1M
2024-01-11 61.43 61.73 60.96 61.64 0.1M
2024-01-10 60.56 61.44 60.56 61.31 0.4M
2024-01-09 59.79 60.65 59.79 60.43 0.2M
2024-01-08 58.57 59.67 58.57 59.58 0.1M
2024-01-05 58.51 58.89 58.33 58.42 0.0M
2024-01-04 58.80 58.98 58.51 58.54 0.1M
2024-01-03 58.90 59.31 58.64 58.72 0.1M
2024-01-02 59.93 59.93 59.09 59.39 0.1M