Amplify CEF High Income ETF (YYY)

YYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.47	11.50	11.44	11.50	-	-	89,354
May 20, 2026	11.39	11.50	11.39	11.50	11.50	1.05%	272,002
May 19, 2026	11.42	11.42	11.36	11.38	11.38	-0.35%	333,662
May 18, 2026	11.47	11.47	11.38	11.42	11.42	-0.26%	383,094
May 15, 2026	11.55	11.55	11.44	11.45	11.45	-1.12%	265,632
May 14, 2026	11.58	11.60	11.56	11.58	11.58	0.17%	235,892
May 13, 2026	11.53	11.56	11.50	11.56	11.56	0.35%	195,251
May 12, 2026	11.50	11.52	11.46	11.52	11.52	-0.17%	239,793
May 11, 2026	11.57	11.57	11.52	11.54	11.54	-0.17%	326,113
May 8, 2026	11.59	11.59	11.52	11.56	11.56	0.09%	291,595
May 7, 2026	11.61	11.61	11.53	11.55	11.55	-0.43%	455,913
May 6, 2026	11.58	11.60	11.55	11.60	11.60	0.52%	300,033
May 5, 2026	11.52	11.56	11.51	11.54	11.54	0.26%	235,498
May 4, 2026	11.57	11.57	11.49	11.51	11.51	-0.52%	311,020
May 1, 2026	11.55	11.59	11.52	11.57	11.57	-0.09%	535,454
Apr 30, 2026	11.41	11.58	11.41	11.58	11.58	1.14%	543,278
Apr 29, 2026	11.48	11.48	11.39	11.45	11.45	-0.69%	357,256
Apr 28, 2026	11.56	11.57	11.51	11.53	11.41	-0.26%	210,405
Apr 27, 2026	11.49	11.57	11.49	11.56	11.44	0.43%	279,152
Apr 24, 2026	11.52	11.53	11.48	11.51	11.39	0.09%	251,785
Apr 23, 2026	11.56	11.56	11.46	11.50	11.38	-0.43%	260,542
Apr 22, 2026	11.60	11.60	11.51	11.55	11.43	0.17%	222,812
Apr 21, 2026	11.62	11.62	11.52	11.53	11.41	-0.52%	344,774
Apr 20, 2026	11.54	11.59	11.54	11.59	11.47	0.09%	221,015
Apr 17, 2026	11.53	11.60	11.51	11.58	11.46	0.78%	368,007
Apr 16, 2026	11.50	11.51	11.47	11.49	11.37	-0.09%	198,209
Apr 15, 2026	11.47	11.51	11.47	11.50	11.38	-0.09%	162,169
Apr 14, 2026	11.46	11.51	11.41	11.51	11.39	0.88%	220,071
Apr 13, 2026	11.35	11.42	11.31	11.41	11.29	0.53%	395,530
Apr 10, 2026	11.41	11.41	11.33	11.35	11.23	-0.09%	520,019
Apr 9, 2026	11.29	11.36	11.24	11.36	11.24	1.16%	468,244
Apr 8, 2026	11.20	11.29	11.16	11.23	11.11	1.31%	768,789
Apr 7, 2026	11.05	11.09	11.01	11.09	10.97	0.27%	162,542
Apr 6, 2026	11.03	11.06	11.00	11.06	10.94	0.59%	188,622
Apr 2, 2026	10.99	11.03	10.91	10.99	10.88	-0.54%	257,640
Apr 1, 2026	11.09	11.10	11.02	11.05	10.93	0.18%	564,486
Mar 31, 2026	10.81	11.04	10.80	11.03	10.92	3.08%	775,032
Mar 30, 2026	10.81	10.81	10.69	10.70	10.59	-1.47%	408,250
Mar 27, 2026	11.05	11.05	10.84	10.86	10.63	-1.54%	329,250
Mar 26, 2026	11.18	11.18	11.02	11.03	10.79	-1.52%	306,989
Mar 25, 2026	11.10	11.21	11.10	11.20	10.96	0.81%	473,975
Mar 24, 2026	11.05	11.11	11.02	11.11	10.87	0.18%	265,123
Mar 23, 2026	11.10	11.15	11.06	11.09	10.85	0.64%	340,614
Mar 20, 2026	11.20	11.20	10.97	11.02	10.78	-1.52%	1,083,684
Mar 19, 2026	11.22	11.22	11.14	11.19	10.95	-0.62%	523,442
Mar 18, 2026	11.34	11.34	11.24	11.26	11.02	-0.53%	234,607
Mar 17, 2026	11.31	11.33	11.30	11.32	11.08	0.44%	485,914
Mar 16, 2026	11.22	11.27	11.21	11.27	11.03	1.08%	253,237
Mar 13, 2026	11.26	11.30	11.15	11.15	10.91	-0.45%	258,760
Mar 12, 2026	11.29	11.30	11.20	11.20	10.96	-1.15%	314,390

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.