Amplify CEF High Income ETF (YYY)

YYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.52	11.53	11.48	11.51	11.51	0.09%	251,785
Apr 23, 2026	11.56	11.56	11.46	11.50	11.50	-0.43%	259,873
Apr 22, 2026	11.60	11.60	11.51	11.55	11.55	0.17%	222,589
Apr 21, 2026	11.62	11.62	11.52	11.53	11.53	-0.52%	343,684
Apr 20, 2026	11.54	11.59	11.54	11.59	11.59	0.09%	220,890
Apr 17, 2026	11.53	11.60	11.51	11.58	11.58	0.78%	367,822
Apr 16, 2026	11.50	11.51	11.47	11.49	11.49	-0.09%	198,115
Apr 15, 2026	11.47	11.51	11.47	11.50	11.50	-0.09%	162,019
Apr 14, 2026	11.46	11.51	11.41	11.51	11.51	0.88%	219,534
Apr 13, 2026	11.35	11.42	11.31	11.41	11.41	0.53%	395,240
Apr 10, 2026	11.41	11.41	11.33	11.35	11.35	-0.09%	519,870
Apr 9, 2026	11.29	11.36	11.24	11.36	11.36	1.16%	462,832
Apr 8, 2026	11.20	11.29	11.16	11.23	11.23	1.31%	768,089
Apr 7, 2026	11.05	11.09	11.01	11.09	11.09	0.27%	161,990
Apr 6, 2026	11.03	11.06	11.00	11.06	11.06	0.59%	188,566
Apr 2, 2026	10.99	11.03	10.91	10.99	10.99	-0.54%	257,569
Apr 1, 2026	11.09	11.10	11.02	11.05	11.05	0.18%	561,897
Mar 31, 2026	10.81	11.04	10.80	11.03	11.03	3.08%	775,007
Mar 30, 2026	10.81	10.81	10.69	10.70	10.70	-1.47%	408,250
Mar 27, 2026	11.05	11.05	10.84	10.86	10.74	-1.54%	329,250
Mar 26, 2026	11.18	11.18	11.02	11.03	10.91	-1.52%	306,989
Mar 25, 2026	11.10	11.21	11.10	11.20	11.08	0.81%	473,975
Mar 24, 2026	11.05	11.11	11.02	11.11	10.99	0.18%	265,123
Mar 23, 2026	11.10	11.15	11.06	11.09	10.97	0.64%	340,614
Mar 20, 2026	11.20	11.20	10.97	11.02	10.90	-1.52%	1,083,684
Mar 19, 2026	11.22	11.22	11.14	11.19	11.07	-0.62%	523,442
Mar 18, 2026	11.34	11.34	11.24	11.26	11.14	-0.53%	234,607
Mar 17, 2026	11.31	11.33	11.30	11.32	11.19	0.44%	485,914
Mar 16, 2026	11.22	11.27	11.21	11.27	11.15	1.08%	253,237
Mar 13, 2026	11.26	11.30	11.15	11.15	11.03	-0.45%	258,760
Mar 12, 2026	11.29	11.30	11.20	11.20	11.08	-1.15%	314,390
Mar 11, 2026	11.33	11.35	11.29	11.33	11.20	0.53%	257,892
Mar 10, 2026	11.19	11.34	11.19	11.27	11.15	0.90%	357,074
Mar 9, 2026	11.26	11.29	11.03	11.17	11.05	-0.98%	1,035,806
Mar 6, 2026	11.45	11.45	11.25	11.28	11.16	-1.54%	1,688,722
Mar 5, 2026	11.50	11.56	11.43	11.46	11.33	-0.72%	726,482
Mar 4, 2026	11.60	11.60	11.54	11.54	11.41	-0.17%	352,663
Mar 3, 2026	11.61	11.67	11.45	11.56	11.43	-1.28%	522,679
Mar 2, 2026	11.69	11.72	11.62	11.71	11.58	0.09%	525,216
Feb 27, 2026	11.73	11.73	11.68	11.70	11.57	-0.26%	358,425
Feb 26, 2026	11.76	11.76	11.69	11.73	11.60	-1.10%	435,054
Feb 25, 2026	11.86	11.87	11.85	11.86	11.61	0.42%	330,391
Feb 24, 2026	11.80	11.84	11.79	11.81	11.56	-	690,785
Feb 23, 2026	11.87	11.87	11.78	11.81	11.56	-0.42%	292,695
Feb 20, 2026	11.89	11.91	11.85	11.86	11.61	-0.17%	281,950
Feb 19, 2026	11.89	11.89	11.84	11.88	11.63	-0.08%	212,867
Feb 18, 2026	11.90	11.90	11.85	11.89	11.64	0.34%	319,973
Feb 17, 2026	11.85	11.85	11.79	11.85	11.60	0.08%	482,354
Feb 13, 2026	11.77	11.84	11.74	11.84	11.59	0.59%	324,211
Feb 12, 2026	11.78	11.82	11.74	11.77	11.52	-0.17%	278,584

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.