Amplify Ethereum Max Income Covered Call ETF (EHY)
BATS: EHY · Real-Time Price · USD
7.92
-0.14 (-1.76%)
Jul 29, 2026, 4:00 PM EDT - Market closed
EHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 7.95 | 8.08 | 7.92 | 7.92 | 7.92 | -1.70% | 5,198 |
| Jul 28, 2026 | 7.80 | 8.06 | 7.75 | 8.06 | 8.06 | -1.75% | 3,750 |
| Jul 27, 2026 | 8.08 | 8.23 | 8.07 | 8.20 | 8.20 | 6.14% | 25,259 |
| Jul 24, 2026 | 7.67 | 7.73 | 7.67 | 7.73 | 7.73 | -0.32% | 4,284 |
| Jul 23, 2026 | 7.91 | 7.91 | 7.75 | 7.75 | 7.75 | -3.43% | 2,966 |
| Jul 22, 2026 | 8.08 | 8.11 | 8.03 | 8.03 | 8.03 | 0.15% | 1,699 |
| Jul 21, 2026 | 8.06 | 8.06 | 8.01 | 8.01 | 8.01 | 1.86% | 1,740 |
| Jul 20, 2026 | 7.68 | 7.94 | 7.65 | 7.87 | 7.87 | 3.99% | 2,576 |
| Jul 17, 2026 | 7.33 | 7.57 | 7.33 | 7.57 | 7.57 | -1.81% | 1,781 |
| Jul 16, 2026 | 7.77 | 7.77 | 7.71 | 7.71 | 7.71 | -2.71% | 1,544 |
| Jul 15, 2026 | 7.94 | 7.94 | 7.90 | 7.92 | 7.92 | 2.47% | 7,543 |
| Jul 14, 2026 | 7.72 | 7.73 | 7.65 | 7.73 | 7.73 | 8.20% | 1,585 |
| Jul 13, 2026 | 7.10 | 7.18 | 7.07 | 7.14 | 7.14 | -1.45% | 5,626 |
| Jul 10, 2026 | 7.27 | 7.27 | 7.22 | 7.25 | 7.25 | 3.47% | 2,729 |
| Jul 9, 2026 | 6.96 | 7.01 | 6.95 | 7.01 | 7.01 | 0.80% | 3,161 |
| Jul 8, 2026 | 7.10 | 7.10 | 6.89 | 6.95 | 6.95 | -3.49% | 594 |
| Jul 7, 2026 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | 0.08% | 1,552 |
| Jul 6, 2026 | 7.16 | 7.21 | 7.16 | 7.20 | 7.19 | 0.63% | 842 |
| Jul 2, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 4.69% | 4,126 |
| Jul 1, 2026 | 6.64 | 6.85 | 6.64 | 6.83 | 6.83 | 2.63% | 1,235 |
| Jun 30, 2026 | 6.53 | 6.66 | 6.53 | 6.66 | 6.66 | -3.66% | 5,074 |
| Jun 29, 2026 | 6.61 | 6.92 | 6.37 | 6.91 | 6.91 | 3.97% | 3,959 |
| Jun 26, 2026 | 6.86 | 6.97 | 6.81 | 6.93 | 6.64 | 1.42% | 5,826 |
| Jun 25, 2026 | 6.86 | 6.96 | 6.80 | 6.83 | 6.55 | -2.01% | 2,694 |
| Jun 24, 2026 | 7.30 | 7.31 | 6.85 | 6.97 | 6.68 | -5.18% | 5,173 |
| Jun 23, 2026 | 7.38 | 7.40 | 7.34 | 7.35 | 7.05 | -4.96% | 2,011 |
| Jun 22, 2026 | 7.95 | 7.95 | 7.73 | 7.73 | 7.42 | 2.15% | 5,672 |
| Jun 18, 2026 | 7.76 | 7.77 | 7.44 | 7.57 | 7.26 | -2.89% | 17,146 |
| Jun 17, 2026 | 7.97 | 8.00 | 7.79 | 7.80 | 7.48 | -3.81% | 9,468 |
| Jun 16, 2026 | 8.08 | 8.11 | 8.07 | 8.11 | 7.77 | 0.37% | 802 |
| Jun 15, 2026 | 8.07 | 8.10 | 8.07 | 8.08 | 7.74 | 6.88% | 5,813 |
| Jun 12, 2026 | 7.50 | 7.66 | 7.50 | 7.56 | 7.25 | -0.69% | 24,529 |
| Jun 11, 2026 | 7.47 | 7.62 | 7.40 | 7.61 | 7.30 | 3.83% | 875 |
| Jun 10, 2026 | 7.48 | 7.48 | 7.32 | 7.33 | 7.03 | -1.78% | 2,052 |
| Jun 9, 2026 | 7.51 | 7.51 | 7.37 | 7.46 | 7.15 | -2.05% | 12,748 |
| Jun 8, 2026 | 7.62 | 7.72 | 7.61 | 7.62 | 7.30 | 9.11% | 6,264 |
| Jun 5, 2026 | 7.52 | 7.56 | 6.98 | 6.98 | 6.69 | -13.73% | 15,781 |
| Jun 4, 2026 | 8.03 | 8.17 | 8.03 | 8.09 | 7.76 | -1.27% | 27,599 |
| Jun 3, 2026 | 8.58 | 8.58 | 8.20 | 8.20 | 7.86 | -6.90% | 4,721 |
| Jun 2, 2026 | 9.19 | 9.20 | 8.75 | 8.80 | 8.44 | -5.91% | 16,830 |
| Jun 1, 2026 | 9.20 | 9.36 | 9.14 | 9.36 | 8.97 | -0.89% | 12,134 |
| May 29, 2026 | 9.29 | 9.55 | 9.23 | 9.44 | 9.05 | -0.33% | 12,908 |
| May 28, 2026 | 9.26 | 9.47 | 9.17 | 9.47 | 9.08 | -1.39% | 37,661 |
| May 27, 2026 | 10.09 | 10.12 | 10.00 | 10.03 | 9.21 | -0.99% | 28,033 |
| May 26, 2026 | 10.37 | 10.47 | 10.10 | 10.13 | 9.30 | 0.41% | 4,120 |
| May 22, 2026 | 10.42 | 10.42 | 10.02 | 10.08 | 9.27 | -3.91% | 10,108 |
| May 21, 2026 | 10.34 | 10.53 | 10.30 | 10.49 | 9.64 | 0.33% | 10,423 |
| May 20, 2026 | 10.35 | 10.48 | 10.35 | 10.46 | 9.61 | 1.26% | 10,820 |
| May 19, 2026 | 10.38 | 10.38 | 10.30 | 10.33 | 9.49 | -0.40% | 9,937 |
| May 18, 2026 | 10.51 | 10.51 | 10.23 | 10.37 | 9.53 | -5.21% | 11,880 |