Amplify High Income ETF (YYY)
NYSEARCA: YYY · Real-Time Price · USD
10.86
+0.08 (0.70%)
Apr 15, 2025, 4:00 PM EDT - Market closed
YYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 10.81 | 10.89 | 10.80 | 10.88 | 10.88 | 0.93% | 169,683 |
| Apr 14, 2025 | 10.67 | 10.79 | 10.67 | 10.78 | 10.78 | 1.70% | 304,786 |
| Apr 11, 2025 | 10.53 | 10.64 | 10.43 | 10.60 | 10.60 | 2.02% | 351,804 |
| Apr 10, 2025 | 10.70 | 10.70 | 10.31 | 10.39 | 10.39 | -3.26% | 535,325 |
| Apr 9, 2025 | 10.11 | 10.79 | 10.09 | 10.74 | 10.74 | 4.88% | 897,833 |
| Apr 8, 2025 | 10.32 | 10.58 | 10.15 | 10.24 | 10.24 | 0.59% | 517,222 |
| Apr 7, 2025 | 10.25 | 10.39 | 9.87 | 10.18 | 10.18 | -3.00% | 587,887 |
| Apr 4, 2025 | 11.14 | 11.14 | 10.48 | 10.50 | 10.50 | -6.38% | 1,157,915 |
| Apr 3, 2025 | 11.28 | 11.29 | 11.18 | 11.21 | 11.21 | -1.67% | 311,026 |
| Apr 2, 2025 | 11.43 | 11.43 | 11.32 | 11.40 | 11.40 | 0.09% | 362,018 |
| Apr 1, 2025 | 11.37 | 11.41 | 11.33 | 11.39 | 11.39 | -0.18% | 400,767 |
| Mar 31, 2025 | 11.39 | 11.41 | 11.28 | 11.41 | 11.41 | - | 659,827 |
| Mar 28, 2025 | 11.50 | 11.50 | 11.35 | 11.41 | 11.41 | -1.38% | 466,973 |
| Mar 27, 2025 | 11.60 | 11.60 | 11.56 | 11.57 | 11.45 | -0.26% | 119,958 |
| Mar 26, 2025 | 11.66 | 11.68 | 11.56 | 11.60 | 11.48 | -0.68% | 172,816 |
| Mar 25, 2025 | 11.74 | 11.74 | 11.67 | 11.68 | 11.56 | - | 247,097 |
| Mar 24, 2025 | 11.64 | 11.69 | 11.63 | 11.68 | 11.56 | 0.78% | 322,582 |
| Mar 21, 2025 | 11.67 | 11.67 | 11.58 | 11.59 | 11.47 | -0.56% | 250,354 |
| Mar 20, 2025 | 11.66 | 11.69 | 11.62 | 11.66 | 11.53 | 0.13% | 298,342 |
| Mar 19, 2025 | 11.57 | 11.66 | 11.57 | 11.64 | 11.52 | 0.61% | 348,287 |
| Mar 18, 2025 | 11.64 | 11.64 | 11.56 | 11.57 | 11.45 | -0.17% | 161,405 |
| Mar 17, 2025 | 11.55 | 11.63 | 11.52 | 11.59 | 11.47 | 0.70% | 199,109 |
| Mar 14, 2025 | 11.42 | 11.53 | 11.42 | 11.51 | 11.39 | 0.79% | 489,311 |
| Mar 13, 2025 | 11.48 | 11.50 | 11.41 | 11.42 | 11.30 | -0.52% | 211,655 |
| Mar 12, 2025 | 11.45 | 11.50 | 11.44 | 11.48 | 11.36 | 0.26% | 425,267 |
| Mar 11, 2025 | 11.47 | 11.50 | 11.39 | 11.45 | 11.33 | -0.26% | 464,549 |
| Mar 10, 2025 | 11.54 | 11.60 | 11.46 | 11.48 | 11.36 | -1.20% | 248,801 |
| Mar 7, 2025 | 11.58 | 11.62 | 11.54 | 11.62 | 11.50 | 0.35% | 224,865 |
| Mar 6, 2025 | 11.71 | 11.71 | 11.57 | 11.58 | 11.46 | -1.03% | 383,584 |
| Mar 5, 2025 | 11.67 | 11.70 | 11.60 | 11.70 | 11.58 | 0.86% | 206,847 |
| Mar 4, 2025 | 11.65 | 11.68 | 11.55 | 11.60 | 11.48 | -0.94% | 1,710,772 |
| Mar 3, 2025 | 11.74 | 11.80 | 11.68 | 11.71 | 11.59 | -0.17% | 261,738 |
| Feb 28, 2025 | 11.74 | 11.75 | 11.68 | 11.73 | 11.61 | 0.51% | 284,270 |
| Feb 27, 2025 | 11.83 | 11.83 | 11.66 | 11.67 | 11.55 | -1.68% | 320,968 |
| Feb 26, 2025 | 11.93 | 11.93 | 11.85 | 11.87 | 11.63 | -0.08% | 322,963 |
| Feb 25, 2025 | 11.87 | 11.92 | 11.86 | 11.88 | 11.64 | -0.17% | 561,564 |
| Feb 24, 2025 | 11.99 | 11.99 | 11.89 | 11.90 | 11.66 | -0.34% | 245,116 |
| Feb 21, 2025 | 12.02 | 12.03 | 11.94 | 11.94 | 11.70 | -0.58% | 305,632 |
| Feb 20, 2025 | 12.00 | 12.03 | 11.99 | 12.01 | 11.76 | - | 211,621 |
| Feb 19, 2025 | 12.02 | 12.02 | 11.97 | 12.01 | 11.76 | - | 185,589 |
| Feb 18, 2025 | 11.96 | 12.01 | 11.96 | 12.01 | 11.76 | 0.42% | 258,572 |
| Feb 14, 2025 | 11.95 | 11.99 | 11.94 | 11.96 | 11.72 | 0.13% | 290,087 |
| Feb 13, 2025 | 11.92 | 11.95 | 11.89 | 11.95 | 11.70 | 0.46% | 163,855 |
| Feb 12, 2025 | 11.90 | 11.90 | 11.85 | 11.89 | 11.65 | -0.08% | 174,674 |
| Feb 11, 2025 | 11.91 | 11.92 | 11.89 | 11.90 | 11.66 | -0.08% | 144,594 |
| Feb 10, 2025 | 11.88 | 11.93 | 11.88 | 11.91 | 11.67 | 0.34% | 189,250 |
| Feb 7, 2025 | 11.93 | 11.97 | 11.87 | 11.87 | 11.63 | -0.75% | 119,921 |
| Feb 6, 2025 | 11.96 | 11.97 | 11.93 | 11.96 | 11.72 | - | 302,207 |
| Feb 5, 2025 | 11.93 | 11.96 | 11.86 | 11.96 | 11.72 | 0.59% | 313,453 |
| Feb 4, 2025 | 11.82 | 11.89 | 11.82 | 11.89 | 11.65 | 0.25% | 255,024 |