Amplify Ethereum Max Income Covered Call ETF (EHY)
BATS: EHY · Real-Time Price · USD
10.73
+0.34 (3.23%)
At close: Mar 9, 2026, 4:00 PM EDT
10.73
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
EHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.59 | 10.69 | 10.59 | 10.60 | - | 1.97% | 14,035 |
| Mar 6, 2026 | 10.47 | 10.50 | 10.35 | 10.40 | 10.39 | -6.02% | 8,887 |
| Mar 5, 2026 | 11.23 | 11.24 | 10.92 | 11.06 | 11.06 | -2.76% | 8,040 |
| Mar 4, 2026 | 11.36 | 11.39 | 11.35 | 11.38 | 11.38 | 2.84% | 8,327 |
| Mar 3, 2026 | 10.98 | 11.11 | 10.88 | 11.06 | 11.06 | -1.05% | 3,527 |
| Mar 2, 2026 | 10.97 | 11.20 | 10.90 | 11.18 | 11.18 | 3.90% | 17,820 |
| Feb 27, 2026 | 10.86 | 10.86 | 10.70 | 10.76 | 10.76 | -2.60% | 8,232 |
| Feb 26, 2026 | 11.12 | 11.13 | 10.93 | 11.05 | 11.05 | -4.91% | 3,291 |
| Feb 25, 2026 | 11.58 | 11.62 | 11.58 | 11.62 | 11.14 | 6.41% | 6,513 |
| Feb 24, 2026 | 10.65 | 10.93 | 10.65 | 10.92 | 10.47 | 6.35% | 6,603 |
| Feb 23, 2026 | 10.40 | 10.50 | 10.14 | 10.26 | 9.84 | -4.49% | 24,012 |
| Feb 20, 2026 | 10.69 | 10.75 | 10.53 | 10.75 | 10.31 | -5.85% | 6,887 |
| Feb 19, 2026 | 11.26 | 11.41 | 11.21 | 11.41 | 10.95 | 0.39% | 6,165 |
| Feb 18, 2026 | 11.48 | 11.63 | 11.37 | 11.37 | 10.91 | -1.74% | 5,243 |
| Feb 17, 2026 | 11.55 | 11.63 | 11.37 | 11.57 | 11.10 | -1.56% | 9,332 |
| Feb 13, 2026 | 11.76 | 11.81 | 11.75 | 11.75 | 11.27 | 5.20% | 641 |
| Feb 12, 2026 | 11.42 | 11.42 | 11.17 | 11.17 | 10.72 | -1.51% | 2,005 |
| Feb 11, 2026 | 11.42 | 11.49 | 11.15 | 11.34 | 10.88 | -2.30% | 3,283 |
| Feb 10, 2026 | 11.51 | 11.74 | 11.46 | 11.61 | 11.14 | -4.21% | 10,009 |
| Feb 9, 2026 | 11.58 | 12.18 | 11.58 | 12.12 | 11.63 | 2.49% | 10,613 |
| Feb 6, 2026 | 11.29 | 11.90 | 11.29 | 11.83 | 11.34 | 8.79% | 4,617 |
| Feb 5, 2026 | 11.75 | 11.82 | 10.78 | 10.87 | 10.43 | -10.39% | 24,945 |
| Feb 4, 2026 | 12.30 | 12.38 | 11.83 | 12.13 | 11.64 | -5.50% | 21,489 |
| Feb 3, 2026 | 12.86 | 12.92 | 12.64 | 12.84 | 12.31 | -1.64% | 9,436 |
| Feb 2, 2026 | 12.91 | 13.20 | 12.71 | 13.05 | 12.52 | -9.56% | 21,357 |
| Jan 30, 2026 | 14.64 | 14.87 | 14.34 | 14.43 | 13.84 | -4.06% | 27,372 |
| Jan 29, 2026 | 15.48 | 15.49 | 14.82 | 15.04 | 14.43 | -9.78% | 42,039 |
| Jan 28, 2026 | 16.69 | 16.73 | 16.56 | 16.67 | 15.34 | - | 16,988 |
| Jan 27, 2026 | 16.14 | 16.67 | 16.13 | 16.67 | 15.34 | 3.63% | 2,178 |
| Jan 26, 2026 | 16.16 | 16.25 | 16.00 | 16.09 | 14.80 | -1.07% | 6,309 |
| Jan 23, 2026 | 16.17 | 16.52 | 16.03 | 16.26 | 14.96 | 0.25% | 11,743 |
| Jan 22, 2026 | 16.19 | 16.35 | 16.19 | 16.22 | 14.92 | -2.17% | 2,821 |
| Jan 21, 2026 | 16.33 | 16.64 | 15.92 | 16.58 | 15.26 | 1.04% | 9,388 |
| Jan 20, 2026 | 16.73 | 16.77 | 16.37 | 16.41 | 15.10 | -7.45% | 16,016 |
| Jan 16, 2026 | 17.70 | 17.74 | 17.60 | 17.73 | 16.31 | 0.62% | 2,762 |
| Jan 15, 2026 | 17.77 | 17.78 | 17.62 | 17.62 | 16.21 | -1.56% | 1,988 |
| Jan 14, 2026 | 17.79 | 17.90 | 17.70 | 17.90 | 16.47 | 3.75% | 1,662 |
| Jan 13, 2026 | 16.99 | 17.30 | 16.99 | 17.25 | 15.88 | 3.00% | 1,631 |
| Jan 12, 2026 | 16.55 | 16.97 | 16.55 | 16.75 | 15.41 | 1.21% | 9,075 |
| Jan 9, 2026 | 16.79 | 16.91 | 16.55 | 16.55 | 15.23 | -1.16% | 2,390 |
| Jan 8, 2026 | 16.62 | 16.82 | 16.62 | 16.75 | 15.41 | -0.86% | 6,347 |
| Jan 7, 2026 | 17.14 | 17.14 | 16.85 | 16.89 | 15.54 | -2.37% | 6,319 |
| Jan 6, 2026 | 17.28 | 17.30 | 17.27 | 17.30 | 15.92 | 0.46% | 2,487 |
| Jan 5, 2026 | 17.06 | 17.22 | 17.06 | 17.22 | 15.84 | 1.76% | 2,053 |
| Jan 2, 2026 | 16.72 | 16.98 | 16.60 | 16.92 | 15.57 | 3.29% | 2,562 |
| Dec 31, 2025 | 16.42 | 16.42 | 16.30 | 16.38 | 15.08 | 0.75% | 5,070 |
| Dec 30, 2025 | 16.35 | 16.40 | 16.26 | 16.26 | 14.96 | -3.35% | 6,354 |
| Dec 29, 2025 | 16.80 | 17.05 | 16.80 | 16.83 | 14.83 | 0.20% | 9,202 |
| Dec 26, 2025 | 16.88 | 16.88 | 16.73 | 16.79 | 14.80 | 0.71% | 5,942 |
| Dec 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 14.70 | 1.67% | 155 |