Amplify CEF High Income ETF (YYY)

YYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.30	11.32	11.21	11.22	11.22	-0.18%	210,210
Jun 9, 2026	11.25	11.33	11.15	11.24	11.24	-	1,099,987
Jun 8, 2026	11.27	11.33	11.23	11.24	11.24	-0.09%	1,125,375
Jun 5, 2026	11.40	11.40	11.23	11.25	11.25	-1.32%	366,759
Jun 4, 2026	11.34	11.42	11.34	11.40	11.40	0.53%	252,362
Jun 3, 2026	11.45	11.48	10.91	11.34	11.34	-1.31%	2,494,098
Jun 2, 2026	11.50	11.50	11.46	11.49	11.49	-0.09%	427,571
Jun 1, 2026	11.50	11.55	11.48	11.50	11.50	-0.52%	225,168
May 29, 2026	11.53	11.57	11.50	11.56	11.56	0.26%	371,833
May 28, 2026	11.52	11.53	11.43	11.53	11.53	0.35%	293,854
May 27, 2026	11.63	11.64	11.60	11.61	11.49	0.09%	491,918
May 26, 2026	11.58	11.63	11.58	11.60	11.48	0.26%	375,250
May 22, 2026	11.52	11.58	11.52	11.57	11.45	0.26%	404,445
May 21, 2026	11.47	11.54	11.44	11.54	11.42	0.35%	224,516
May 20, 2026	11.39	11.50	11.39	11.50	11.38	1.05%	272,315
May 19, 2026	11.42	11.42	11.36	11.38	11.26	-0.35%	345,877
May 18, 2026	11.47	11.47	11.38	11.42	11.30	-0.26%	386,599
May 15, 2026	11.55	11.55	11.44	11.45	11.33	-1.12%	265,632
May 14, 2026	11.58	11.60	11.56	11.58	11.46	0.17%	235,892
May 13, 2026	11.53	11.56	11.50	11.56	11.44	0.35%	195,251
May 12, 2026	11.50	11.52	11.46	11.52	11.40	-0.17%	239,793
May 11, 2026	11.57	11.57	11.52	11.54	11.42	-0.17%	326,113
May 8, 2026	11.59	11.59	11.52	11.56	11.44	0.09%	291,595
May 7, 2026	11.61	11.61	11.53	11.55	11.43	-0.43%	455,913
May 6, 2026	11.58	11.60	11.55	11.60	11.48	0.52%	300,033
May 5, 2026	11.52	11.56	11.51	11.54	11.42	0.26%	235,498
May 4, 2026	11.57	11.57	11.49	11.51	11.39	-0.52%	311,020
May 1, 2026	11.55	11.59	11.52	11.57	11.45	-0.09%	535,454
Apr 30, 2026	11.41	11.58	11.41	11.58	11.46	1.14%	543,278
Apr 29, 2026	11.48	11.48	11.39	11.45	11.33	0.35%	357,256
Apr 28, 2026	11.56	11.57	11.51	11.53	11.29	-0.26%	210,405
Apr 27, 2026	11.49	11.57	11.49	11.56	11.32	0.43%	279,152
Apr 24, 2026	11.52	11.53	11.48	11.51	11.27	0.09%	251,785
Apr 23, 2026	11.56	11.56	11.46	11.50	11.26	-0.43%	260,542
Apr 22, 2026	11.60	11.60	11.51	11.55	11.31	0.17%	222,812
Apr 21, 2026	11.62	11.62	11.52	11.53	11.29	-0.52%	344,774
Apr 20, 2026	11.54	11.59	11.54	11.59	11.35	0.09%	221,015
Apr 17, 2026	11.53	11.60	11.51	11.58	11.34	0.78%	368,007
Apr 16, 2026	11.50	11.51	11.47	11.49	11.25	-0.09%	198,209
Apr 15, 2026	11.47	11.51	11.47	11.50	11.26	-0.09%	162,169
Apr 14, 2026	11.46	11.51	11.41	11.51	11.27	0.88%	220,071
Apr 13, 2026	11.35	11.42	11.31	11.41	11.17	0.53%	395,530
Apr 10, 2026	11.41	11.41	11.33	11.35	11.12	-0.09%	520,019
Apr 9, 2026	11.29	11.36	11.24	11.36	11.13	1.16%	468,244
Apr 8, 2026	11.20	11.29	11.16	11.23	11.00	1.31%	768,789
Apr 7, 2026	11.05	11.09	11.01	11.09	10.86	0.27%	162,542
Apr 6, 2026	11.03	11.06	11.00	11.06	10.83	0.59%	188,622
Apr 2, 2026	10.99	11.03	10.91	10.99	10.76	-0.54%	257,640
Apr 1, 2026	11.09	11.10	11.02	11.05	10.82	0.18%	564,486
Mar 31, 2026	10.81	11.04	10.80	11.03	10.80	3.08%	775,032

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.