Amplify High Income ETF (YYY)
NYSEARCA: YYY · Real-Time Price · USD
11.51
+0.09 (0.79%)
At close: Mar 14, 2025, 4:00 PM
11.50
-0.01 (-0.09%)
Pre-market: Mar 17, 2025, 4:09 AM EDT
YYY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 11.42 | 11.53 | 11.42 | 11.51 | 11.51 | 0.79% | 489,276 |
Mar 13, 2025 | 11.48 | 11.50 | 11.41 | 11.42 | 11.42 | -0.52% | 211,655 |
Mar 12, 2025 | 11.45 | 11.50 | 11.44 | 11.48 | 11.48 | 0.26% | 425,267 |
Mar 11, 2025 | 11.47 | 11.50 | 11.39 | 11.45 | 11.45 | -0.26% | 464,549 |
Mar 10, 2025 | 11.54 | 11.60 | 11.46 | 11.48 | 11.48 | -1.20% | 248,801 |
Mar 7, 2025 | 11.58 | 11.62 | 11.54 | 11.62 | 11.62 | 0.35% | 224,865 |
Mar 6, 2025 | 11.71 | 11.71 | 11.57 | 11.58 | 11.58 | -1.03% | 383,584 |
Mar 5, 2025 | 11.67 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 206,847 |
Mar 4, 2025 | 11.65 | 11.68 | 11.55 | 11.60 | 11.60 | -0.94% | 1,710,772 |
Mar 3, 2025 | 11.74 | 11.80 | 11.68 | 11.71 | 11.71 | -0.17% | 261,738 |
Feb 28, 2025 | 11.74 | 11.75 | 11.68 | 11.73 | 11.73 | 0.51% | 284,270 |
Feb 27, 2025 | 11.83 | 11.83 | 11.66 | 11.67 | 11.67 | -1.68% | 320,968 |
Feb 26, 2025 | 11.93 | 11.93 | 11.85 | 11.87 | 11.75 | -0.08% | 322,963 |
Feb 25, 2025 | 11.87 | 11.92 | 11.86 | 11.88 | 11.76 | -0.17% | 561,564 |
Feb 24, 2025 | 11.99 | 11.99 | 11.89 | 11.90 | 11.78 | -0.34% | 245,116 |
Feb 21, 2025 | 12.02 | 12.03 | 11.94 | 11.94 | 11.82 | -0.58% | 305,632 |
Feb 20, 2025 | 12.00 | 12.03 | 11.99 | 12.01 | 11.89 | - | 211,621 |
Feb 19, 2025 | 12.02 | 12.02 | 11.97 | 12.01 | 11.89 | - | 185,589 |
Feb 18, 2025 | 11.96 | 12.01 | 11.96 | 12.01 | 11.89 | 0.42% | 258,572 |
Feb 14, 2025 | 11.95 | 11.99 | 11.94 | 11.96 | 11.84 | 0.13% | 290,087 |
Feb 13, 2025 | 11.92 | 11.95 | 11.89 | 11.95 | 11.82 | 0.46% | 163,855 |
Feb 12, 2025 | 11.90 | 11.90 | 11.85 | 11.89 | 11.77 | -0.08% | 174,674 |
Feb 11, 2025 | 11.91 | 11.92 | 11.89 | 11.90 | 11.78 | -0.08% | 144,594 |
Feb 10, 2025 | 11.88 | 11.93 | 11.88 | 11.91 | 11.79 | 0.34% | 189,250 |
Feb 7, 2025 | 11.93 | 11.97 | 11.87 | 11.87 | 11.75 | -0.75% | 119,921 |
Feb 6, 2025 | 11.96 | 11.97 | 11.93 | 11.96 | 11.84 | - | 302,207 |
Feb 5, 2025 | 11.93 | 11.96 | 11.86 | 11.96 | 11.84 | 0.59% | 313,453 |
Feb 4, 2025 | 11.82 | 11.89 | 11.82 | 11.89 | 11.77 | 0.25% | 255,024 |
Feb 3, 2025 | 11.80 | 11.86 | 11.73 | 11.86 | 11.74 | 0.08% | 411,748 |
Jan 31, 2025 | 11.90 | 11.95 | 11.85 | 11.85 | 11.73 | -0.25% | 332,637 |
Jan 30, 2025 | 11.84 | 11.88 | 11.83 | 11.88 | 11.76 | -0.34% | 113,499 |
Jan 29, 2025 | 11.94 | 11.96 | 11.88 | 11.92 | 11.68 | -0.33% | 181,563 |
Jan 28, 2025 | 11.92 | 11.96 | 11.92 | 11.96 | 11.72 | 0.34% | 249,152 |
Jan 27, 2025 | 12.00 | 12.00 | 11.90 | 11.92 | 11.68 | -0.63% | 243,473 |
Jan 24, 2025 | 12.00 | 12.02 | 11.97 | 12.00 | 11.75 | 0.13% | 294,123 |
Jan 23, 2025 | 11.98 | 11.99 | 11.93 | 11.98 | 11.74 | 0.17% | 260,430 |
Jan 22, 2025 | 11.94 | 11.96 | 11.92 | 11.96 | 11.72 | 0.17% | 313,926 |
Jan 21, 2025 | 11.86 | 11.94 | 11.86 | 11.94 | 11.70 | 0.93% | 238,543 |
Jan 17, 2025 | 11.80 | 11.86 | 11.80 | 11.83 | 11.59 | 0.34% | 299,124 |
Jan 16, 2025 | 11.75 | 11.80 | 11.74 | 11.79 | 11.55 | 0.43% | 200,629 |
Jan 15, 2025 | 11.63 | 11.77 | 11.63 | 11.74 | 11.50 | 1.03% | 149,590 |
Jan 14, 2025 | 11.62 | 11.63 | 11.58 | 11.62 | 11.39 | 0.26% | 194,528 |
Jan 13, 2025 | 11.54 | 11.59 | 11.51 | 11.59 | 11.36 | - | 189,872 |
Jan 10, 2025 | 11.64 | 11.64 | 11.52 | 11.59 | 11.36 | -0.43% | 262,990 |
Jan 8, 2025 | 11.69 | 11.69 | 11.59 | 11.64 | 11.41 | - | 212,634 |
Jan 7, 2025 | 11.68 | 11.72 | 11.61 | 11.64 | 11.41 | -0.34% | 200,168 |
Jan 6, 2025 | 11.68 | 11.72 | 11.67 | 11.68 | 11.45 | - | 274,087 |
Jan 3, 2025 | 11.64 | 11.69 | 11.60 | 11.68 | 11.45 | 0.69% | 221,974 |
Jan 2, 2025 | 11.51 | 11.60 | 11.51 | 11.60 | 11.37 | 0.69% | 285,361 |
Dec 31, 2024 | 11.53 | 11.59 | 11.51 | 11.52 | 11.29 | -0.17% | 457,513 |