Amplify High Income ETF (YYY)
NYSEARCA: YYY · Real-Time Price · USD
11.24
-0.04 (-0.35%)
May 6, 2025, 10:18 AM EDT - Market open
YYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 11.28 | 11.31 | 11.26 | 11.28 | 11.28 | -0.09% | 181,351 |
| May 2, 2025 | 11.22 | 11.32 | 11.22 | 11.29 | 11.29 | 0.89% | 348,998 |
| May 1, 2025 | 11.18 | 11.26 | 11.17 | 11.19 | 11.19 | 0.09% | 362,045 |
| Apr 30, 2025 | 11.13 | 11.18 | 11.02 | 11.18 | 11.18 | 0.45% | 240,976 |
| Apr 29, 2025 | 11.12 | 11.15 | 11.06 | 11.13 | 11.13 | -0.54% | 201,988 |
| Apr 28, 2025 | 11.14 | 11.20 | 11.13 | 11.19 | 11.07 | 0.36% | 301,983 |
| Apr 25, 2025 | 11.17 | 11.17 | 11.11 | 11.15 | 11.03 | 0.27% | 199,750 |
| Apr 24, 2025 | 11.04 | 11.12 | 11.00 | 11.12 | 11.00 | 1.18% | 310,173 |
| Apr 23, 2025 | 11.00 | 11.11 | 10.98 | 10.99 | 10.87 | 1.67% | 176,343 |
| Apr 22, 2025 | 10.70 | 10.89 | 10.70 | 10.81 | 10.70 | 0.93% | 166,327 |
| Apr 21, 2025 | 10.84 | 10.84 | 10.66 | 10.71 | 10.60 | -1.20% | 980,201 |
| Apr 17, 2025 | 10.87 | 10.88 | 10.77 | 10.84 | 10.72 | 0.74% | 207,716 |
| Apr 16, 2025 | 10.85 | 10.88 | 10.75 | 10.76 | 10.65 | -1.10% | 98,941 |
| Apr 15, 2025 | 10.81 | 10.89 | 10.80 | 10.88 | 10.76 | 0.93% | 169,999 |
| Apr 14, 2025 | 10.67 | 10.79 | 10.67 | 10.78 | 10.67 | 1.70% | 304,786 |
| Apr 11, 2025 | 10.53 | 10.64 | 10.43 | 10.60 | 10.49 | 2.02% | 351,804 |
| Apr 10, 2025 | 10.70 | 10.70 | 10.31 | 10.39 | 10.28 | -3.26% | 535,325 |
| Apr 9, 2025 | 10.11 | 10.79 | 10.09 | 10.74 | 10.63 | 4.88% | 897,833 |
| Apr 8, 2025 | 10.32 | 10.58 | 10.15 | 10.24 | 10.13 | 0.59% | 517,222 |
| Apr 7, 2025 | 10.25 | 10.39 | 9.87 | 10.18 | 10.07 | -3.00% | 587,887 |
| Apr 4, 2025 | 11.14 | 11.14 | 10.48 | 10.50 | 10.38 | -6.38% | 1,157,915 |
| Apr 3, 2025 | 11.28 | 11.29 | 11.18 | 11.21 | 11.09 | -1.67% | 311,026 |
| Apr 2, 2025 | 11.43 | 11.43 | 11.32 | 11.40 | 11.28 | 0.09% | 362,018 |
| Apr 1, 2025 | 11.37 | 11.41 | 11.33 | 11.39 | 11.27 | -0.18% | 400,767 |
| Mar 31, 2025 | 11.39 | 11.41 | 11.28 | 11.41 | 11.29 | - | 659,827 |
| Mar 28, 2025 | 11.50 | 11.50 | 11.35 | 11.41 | 11.29 | -1.38% | 466,973 |
| Mar 27, 2025 | 11.60 | 11.60 | 11.56 | 11.57 | 11.33 | -0.26% | 119,958 |
| Mar 26, 2025 | 11.66 | 11.68 | 11.56 | 11.60 | 11.36 | -0.68% | 172,816 |
| Mar 25, 2025 | 11.74 | 11.74 | 11.67 | 11.68 | 11.44 | - | 247,097 |
| Mar 24, 2025 | 11.64 | 11.69 | 11.63 | 11.68 | 11.44 | 0.78% | 322,582 |
| Mar 21, 2025 | 11.67 | 11.67 | 11.58 | 11.59 | 11.35 | -0.56% | 250,354 |
| Mar 20, 2025 | 11.66 | 11.69 | 11.62 | 11.66 | 11.41 | 0.13% | 298,342 |
| Mar 19, 2025 | 11.57 | 11.66 | 11.57 | 11.64 | 11.40 | 0.61% | 348,287 |
| Mar 18, 2025 | 11.64 | 11.64 | 11.56 | 11.57 | 11.33 | -0.17% | 161,405 |
| Mar 17, 2025 | 11.55 | 11.63 | 11.52 | 11.59 | 11.35 | 0.70% | 199,109 |
| Mar 14, 2025 | 11.42 | 11.53 | 11.42 | 11.51 | 11.27 | 0.79% | 489,311 |
| Mar 13, 2025 | 11.48 | 11.50 | 11.41 | 11.42 | 11.18 | -0.52% | 211,655 |
| Mar 12, 2025 | 11.45 | 11.50 | 11.44 | 11.48 | 11.24 | 0.26% | 425,267 |
| Mar 11, 2025 | 11.47 | 11.50 | 11.39 | 11.45 | 11.21 | -0.26% | 464,549 |
| Mar 10, 2025 | 11.54 | 11.60 | 11.46 | 11.48 | 11.24 | -1.20% | 248,801 |
| Mar 7, 2025 | 11.58 | 11.62 | 11.54 | 11.62 | 11.38 | 0.35% | 224,865 |
| Mar 6, 2025 | 11.71 | 11.71 | 11.57 | 11.58 | 11.34 | -1.03% | 383,584 |
| Mar 5, 2025 | 11.67 | 11.70 | 11.60 | 11.70 | 11.46 | 0.86% | 206,847 |
| Mar 4, 2025 | 11.65 | 11.68 | 11.55 | 11.60 | 11.36 | -0.94% | 1,710,772 |
| Mar 3, 2025 | 11.74 | 11.80 | 11.68 | 11.71 | 11.47 | -0.17% | 261,738 |
| Feb 28, 2025 | 11.74 | 11.75 | 11.68 | 11.73 | 11.48 | 0.51% | 284,270 |
| Feb 27, 2025 | 11.83 | 11.83 | 11.66 | 11.67 | 11.43 | -1.68% | 320,968 |
| Feb 26, 2025 | 11.93 | 11.93 | 11.85 | 11.87 | 11.50 | -0.08% | 322,963 |
| Feb 25, 2025 | 11.87 | 11.92 | 11.86 | 11.88 | 11.51 | -0.17% | 561,564 |
| Feb 24, 2025 | 11.99 | 11.99 | 11.89 | 11.90 | 11.53 | -0.34% | 245,116 |