NYSEArca - Delayed Quote
USD
Amplify HACK Cybersecurity Covered Call ETF (HAKY)
31.50
-1.03
(-3.17%)
At close: October 30 at 3:59:42 PM EDT
Trade HAKY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.91
32.91
30.92
31.50
31.50
27,500
Oct 29, 2026
0.425
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
32.19
32.82
31.57
32.53
32.53
22,100
Oct 28, 2026
34.34
34.34
33.42
33.48
33.06
14,800
Oct 27, 2026
34.00
34.21
33.62
34.07
33.64
23,400
Oct 26, 2026
33.60
33.74
32.55
33.62
33.19
16,200
Oct 23, 2026
31.45
32.85
31.45
32.85
32.43
16,400
Oct 22, 2026
31.37
31.90
31.33
31.58
31.18
18,000
Oct 21, 2026
30.69
31.60
30.69
31.41
31.01
11,400
Oct 20, 2026
30.10
30.59
30.08
30.52
30.13
9,500
Oct 19, 2026
30.53
30.69
30.33
30.47
30.09
22,400
Oct 16, 2026
31.81
31.81
29.93
30.10
29.72
20,800
Oct 15, 2026
31.50
31.64
31.00
31.64
31.24
14,500
Oct 14, 2026
32.50
32.58
31.68
31.77
31.37
13,600
Oct 13, 2026
32.61
33.28
32.59
32.98
32.56
15,900
Oct 12, 2026
34.34
34.34
33.08
33.14
32.72
23,500
Oct 9, 2026
32.60
33.92
32.60
33.90
33.46
24,100
Oct 8, 2026
33.00
33.12
32.60
32.63
32.22
24,000
Oct 7, 2026
33.00
33.15
32.73
32.77
32.35
22,100
Oct 6, 2026
33.47
33.48
33.08
33.28
32.85
9,400
Oct 5, 2026
32.87
32.87
31.99
32.75
32.33
12,700
Oct 2, 2026
32.13
32.63
32.13
32.44
32.03
21,500
Oct 1, 2026
31.60
32.15
31.60
31.99
31.58
16,200
Sep 30, 2026
31.43
32.25
31.43
31.77
31.37
14,100
Sep 29, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
31.61
31.61
31.00
31.18
30.78
12,800
Sep 28, 2026
31.00
31.88
30.94
31.85
31.06
15,800
Sep 25, 2026
32.25
32.25
31.00
31.00
30.23
16,400
Sep 24, 2026
32.68
32.77
32.35
32.35
31.55
13,300
Sep 23, 2026
32.50
32.85
31.82
32.85
32.04
9,900
Sep 22, 2026
32.70
32.70
31.55
32.37
31.57
12,200
Sep 21, 2026
31.93
32.53
31.49
32.53
31.72
11,700
Sep 18, 2026
31.90
31.90
31.01
31.32
30.55
22,500
Sep 17, 2026
31.86
32.33
31.69
31.90
31.11
9,400
Sep 16, 2026
31.98
31.98
31.47
31.56
30.78
21,800
Sep 15, 2026
31.48
31.99
31.24
31.91
31.11
14,000
Sep 14, 2026
30.16
31.72
30.05
31.48
30.69
19,200
Sep 11, 2026
29.50
29.70
29.29
29.39
28.66
6,800
Sep 10, 2026
29.50
29.98
29.50
29.59
28.86
7,600
Sep 9, 2026
29.60
29.90
29.50
29.72
28.98
10,200
Sep 8, 2026
29.99
29.99
29.20
29.50
28.77
14,100
Sep 4, 2026
30.11
30.11
29.30
29.59
28.86
10,000
Sep 3, 2026
30.14
30.14
29.34
30.00
29.26
16,000
Sep 2, 2026
29.55
30.50
28.87
29.33
28.60
11,500
Sep 1, 2026
31.99
31.99
29.98
29.98
29.24
5,200
Aug 31, 2026
30.80
31.13
30.73
31.13
30.36
5,800
Aug 28, 2026
0.394
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
32.48
32.48
30.45
30.72
29.96
10,500
Aug 27, 2026
30.29
32.17
30.29
32.11
30.93
23,300
Aug 26, 2026
28.82
29.69
28.82
29.69
28.60
7,700
Aug 25, 2026
29.70
29.70
28.91
29.22
28.14
18,800
Aug 24, 2026
31.56
31.96
29.62
29.75
28.66
18,900
Aug 21, 2026
30.00
30.11
29.41
30.11
29.01
11,900
Aug 20, 2026
30.00
30.00
29.63
29.64
28.55
5,600
Aug 19, 2026
30.26
30.38
30.25
30.28
29.17
3,700
Aug 18, 2026
31.35
31.35
31.00
31.10
29.96
3,300
Aug 17, 2026
32.34
32.34
31.00
31.00
29.86
7,000
Aug 14, 2026
32.38
32.38
31.58
31.58
30.42
8,300
Aug 13, 2026
31.99
32.62
31.98
32.62
31.42
17,700
Aug 12, 2026
32.73
32.73
31.63
31.92
30.75
24,500
Aug 11, 2026
32.00
32.28
31.91
31.95
30.78
4,300
Aug 10, 2026
31.44
32.45
31.30
32.13
30.94
5,300
Aug 7, 2026
31.45
31.45
30.95
31.06
29.91
2,100
Aug 6, 2026
30.19
30.85
30.19
30.46
29.34
5,000
Aug 5, 2026
31.08
31.45
31.01
31.14
30.00
8,400
Aug 4, 2026
30.53
31.30
30.50
31.05
29.91
7,300
Aug 3, 2026
29.25
29.95
29.25
29.94
28.84
9,000
Jul 31, 2026
29.06
29.25
28.75
29.23
28.15
4,300
Jul 30, 2026
0.388
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
29.00
29.00
28.32
28.82
27.76
3,300
Jul 29, 2026
29.66
29.66
28.84
28.90
27.47
7,300
Jul 28, 2026
29.84
29.84
28.71
29.20
27.75
5,200
Jul 27, 2026
29.39
30.06
29.30
29.37
27.91
13,400
Jul 24, 2026
29.24
29.26
29.24
29.26
27.81
2,000
Jul 23, 2026
29.30
29.30
28.96
28.96
27.52
1,100
Jul 22, 2026
29.52
29.86
29.44
29.45
27.98
4,400
Jul 21, 2026
30.28
30.28
29.61
29.84
28.36
5,000
Jul 20, 2026
30.89
31.26
30.46
30.46
28.95
3,600
Jul 17, 2026
30.25
31.06
30.25
30.84
29.31
5,000
Jul 16, 2026
30.71
30.86
30.50
30.50
28.99
2,700
Jul 15, 2026
31.54
31.54
30.49
30.73
29.20
4,100
Jul 14, 2026
29.31
32.00
29.31
31.69
30.12
5,000
Jul 13, 2026
29.99
31.38
29.99
30.35
28.84
2,300
Jul 10, 2026
31.08
33.76
30.00
31.49
29.92
25,300
Jul 9, 2026
30.10
31.19
30.00
31.05
29.51
7,600
Jul 8, 2026
30.10
30.11
29.75
30.11
28.62
5,400
Jul 7, 2026
30.41
30.41
30.39
30.39
28.88
600
Jul 6, 2026
30.56
31.18
30.56
30.72
29.19
3,000
Jul 2, 2026
29.79
29.91
29.63
29.75
28.27
10,200
Jul 1, 2026
29.55
30.30
29.51
29.93
28.45
3,200
Jun 30, 2026
29.28
29.56
29.17
29.46
27.99
4,000
Jun 29, 2026
0.462
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
28.29
28.92
28.29
28.92
27.49
1,300
Jun 26, 2026
27.81
28.30
27.81
28.27
26.43
5,000
Jun 25, 2026
27.75
27.83
27.32
27.62
25.82
2,500
Jun 24, 2026
28.31
28.31
27.61
27.61
25.81
1,700
Jun 23, 2026
26.48
27.88
26.48
27.66
25.85
3,200
Jun 22, 2026
27.54
27.54
26.93
27.13
25.36
1,700
Jun 18, 2026
27.60
27.62
26.97
27.62
25.82
4,900
Jun 17, 2026
27.78
27.89
27.42
27.42
25.63
700
Jun 16, 2026
27.49
27.50
27.49
27.50
25.70
600
Jun 15, 2026
27.63
28.07
27.63
27.91
26.09
10,300
Jun 12, 2026
27.53
27.61
27.48
27.58
25.79
5,200
Jun 11, 2026
27.44
27.80
27.44
27.70
25.89
2,200
Jun 10, 2026
27.25
27.25
27.00
27.10
25.33
400
Jun 9, 2026
27.79
27.79
26.87
27.26
25.48
5,400
Jun 8, 2026
29.99
29.99
27.64
27.79
25.98
5,300
Jun 5, 2026
28.41
28.52
27.95
27.95
26.13
3,500
Jun 4, 2026
28.55
29.28
28.00
28.95
27.06
13,500
Jun 3, 2026
29.81
30.21
29.24
29.24
27.34
4,900
Jun 2, 2026
29.55
30.19
29.30
29.81
27.87
2,800
Jun 1, 2026
28.42
30.00
28.42
29.95
28.00
6,400
May 29, 2026
27.64
28.65
27.64
28.60
26.74
4,500
May 28, 2026
0.419
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
26.81
27.18
26.78
27.16
25.39
2,500
May 27, 2026
27.31
27.31
27.01
27.05
24.89
7,500
May 26, 2026
28.63
28.63
27.69
28.00
25.77
5,100
May 22, 2026
27.75
27.81
27.54
27.81
25.60
3,000
May 21, 2026
27.26
27.33
27.20
27.31
25.13
2,400
May 20, 2026
26.93
27.32
26.93
27.32
25.15
1,400
May 19, 2026
26.70
27.03
26.70
26.92
24.78
2,500
May 18, 2026
26.29
26.90
26.29
26.90
24.75
9,900
May 15, 2026
25.83
26.34
25.78
26.34
24.24
1,300
May 14, 2026
25.64
26.12
25.54
25.99
23.92
2,900
May 13, 2026
25.10
25.34
25.10
25.33
23.31
2,900
May 12, 2026
25.17
25.18
25.02
25.10
23.10
2,700
May 11, 2026
25.41
25.41
25.22
25.37
23.35
6,900
May 8, 2026
25.14
25.41
24.45
25.41
23.38
15,300
May 7, 2026
25.11
25.29
24.97
25.16
23.16
4,800
May 6, 2026
24.47
24.82
24.47
24.82
22.84
1,800
May 5, 2026
24.83
25.00
24.71
24.92
22.93
4,600
May 4, 2026
24.45
24.54
24.42
24.43
22.48
900
May 1, 2026
23.80
24.26
23.80
24.19
22.26
3,500
Apr 30, 2026
23.89
23.89
23.35
23.76
21.86
4,000
Apr 29, 2026
0.362
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
24.04
24.04
24.04
24.04
22.12
100
Apr 28, 2026
24.19
24.19
24.08
24.16
21.90
3,600
Apr 27, 2026
24.18
24.24
24.09
24.18
21.92
1,500
Apr 24, 2026
23.81
23.96
23.61
23.96
21.72
1,700
Apr 23, 2026
23.81
23.81
23.81
23.81
21.58
400
Apr 22, 2026
24.37
24.46
24.28
24.46
22.18
1,100
Apr 21, 2026
24.48
24.48
24.24
24.24
21.97
700
Apr 20, 2026
23.94
23.94
23.94
23.94
21.70
500
Apr 17, 2026
23.88
23.93
23.79
23.85
21.62
1,000
Apr 16, 2026
23.50
23.70
23.50
23.65
21.44
1,800
Apr 15, 2026
22.96
23.29
22.96
23.17
21.00
1,400
Apr 14, 2026
22.79
22.79
22.52
22.54
20.43
2,900
Apr 13, 2026
21.67
22.77
21.67
22.77
20.64
2,000
Apr 10, 2026
23.03
23.03
21.81
21.81
19.77
15,000
Apr 9, 2026
23.58
23.65
22.72
22.88
20.74
18,600
Apr 8, 2026
24.50
24.50
23.97
23.97
21.73
3,100
Apr 7, 2026
23.80
23.92
23.62
23.92
21.68
2,900
Apr 6, 2026
23.66
23.70
23.53
23.70
21.48
9,400
Apr 2, 2026
23.28
23.72
23.28
23.59
21.38
2,700
Apr 1, 2026
23.25
23.43
23.25
23.32
21.14
3,100
Mar 31, 2026
22.78
23.02
22.59
23.02
20.87
600
Mar 30, 2026
0.394
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
22.61
22.66
22.22
22.24
20.16
2,500
Mar 27, 2026
23.46
23.46
22.56
22.68
20.20
3,300
Mar 26, 2026
23.75
23.75
23.59
23.59
21.01
500
Mar 25, 2026
24.00
24.00
23.68
23.68
21.10
300
Mar 24, 2026
23.59
23.59
23.56
23.56
20.99
300
Mar 23, 2026
24.59
24.59
24.30
24.30
21.64
700
Mar 20, 2026
24.53
24.53
23.88
23.91
21.30
1,700
Mar 19, 2026
24.24
24.39
24.24
24.39
21.73
400
Mar 18, 2026
24.25
24.50
24.25
24.33
21.67
2,100
Mar 17, 2026
24.19
24.19
24.17
24.18
21.54
1,800
Mar 16, 2026
24.00
24.01
24.00
24.01
21.38
700
Mar 13, 2026
24.14
24.30
24.14
24.23
21.59
500
Mar 12, 2026
24.42
24.42
24.27
24.27
21.62
700
Mar 11, 2026
24.36
24.36
24.35
24.35
21.69
500
Mar 10, 2026
24.35
24.35
24.21
24.21
21.57
1,700
Mar 9, 2026
23.98
24.30
23.98
24.30
21.65
2,900
Mar 6, 2026
24.24
24.24
24.17
24.17
21.53
1,800
Mar 5, 2026
24.18
24.18
23.97
24.16
21.52
2,600
Mar 4, 2026
23.45
23.75
23.43
23.72
21.13
14,400
Mar 3, 2026
23.00
23.47
22.90
23.47
20.91
1,400
Mar 2, 2026
22.86
23.33
22.86
23.33
20.79
4,700
Feb 27, 2026
22.53
22.87
22.45
22.87
20.37
4,000
Feb 26, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
22.96
23.12
22.78
23.04
20.52
5,800
Feb 25, 2026
22.67
23.06
22.67
23.00
20.20
3,800
Feb 24, 2026
22.55
22.79
22.55
22.64
19.88
8,300
Feb 23, 2026
23.44
23.44
22.42
22.45
19.72
6,400
Feb 20, 2026
23.89
24.60
23.64
23.64
20.77
48,800
Feb 19, 2026
24.25
24.44
24.25
24.29
21.34
800
Feb 18, 2026
24.68
24.68
23.91
24.48
21.50
42,700
Feb 17, 2026
24.51
24.51
24.16
24.34
21.38
3,100
Feb 13, 2026
24.68
24.80
24.50
24.71
21.70
2,200
Feb 12, 2026
24.57
24.57
24.09
24.09
21.16
200
Feb 11, 2026
24.84
24.84
24.39
24.68
21.68
17,200
Feb 10, 2026
24.89
24.89
24.89
24.89
21.86
300
Feb 9, 2026
24.35
24.72
24.23
24.67
21.67
3,400
Feb 6, 2026
24.04
24.20
24.03
24.20
21.25
800
Feb 5, 2026
24.03
24.03
23.50
23.50
20.64
400
Feb 4, 2026
24.12
24.16
23.74
24.01
21.09
2,700
Feb 3, 2026
25.00
25.00
24.00
24.16
21.23
5,100
Feb 2, 2026
25.16
25.18
24.95
25.02
21.97
3,000
Jan 30, 2026
25.11
25.11
24.96
24.96
21.92
600
Jan 29, 2026
25.31
25.31
24.92
24.99
21.95
3,200
Jan 28, 2026
26.00
26.00
25.74
25.74
22.61
5,200
Jan 27, 2026
26.57
26.57
25.84
25.84
22.69
1,400
Jan 26, 2026
25.24
25.84
25.23
25.81
22.67
5,800
Jan 23, 2026
25.57
25.57
25.34
25.39
22.30
4,800
Jan 22, 2026
25.44
25.44
25.08
25.27
22.19
2,700
Jan 21, 2026
25.15
25.15
24.90
24.96
21.93
1,300
