Amplify Ethereum Max Income Covered Call ETF (EHY)
BATS: EHY · Real-Time Price · USD
10.37
-0.69 (-6.25%)
Mar 6, 2026, 12:21 PM EST - Market open
EHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.23 | 11.24 | 10.92 | 11.06 | 11.06 | -2.76% | 8,040 |
| Mar 4, 2026 | 11.36 | 11.39 | 11.35 | 11.38 | 11.38 | 2.84% | 8,327 |
| Mar 3, 2026 | 10.98 | 11.11 | 10.88 | 11.06 | 11.06 | -1.05% | 3,527 |
| Mar 2, 2026 | 10.97 | 11.20 | 10.90 | 11.18 | 11.18 | 3.90% | 17,820 |
| Feb 27, 2026 | 10.86 | 10.86 | 10.70 | 10.76 | 10.76 | -2.60% | 8,232 |
| Feb 26, 2026 | 11.12 | 11.13 | 10.93 | 11.05 | 11.05 | -4.91% | 3,291 |
| Feb 25, 2026 | 11.58 | 11.62 | 11.58 | 11.62 | 11.14 | 6.41% | 6,513 |
| Feb 24, 2026 | 10.65 | 10.93 | 10.65 | 10.92 | 10.47 | 6.35% | 6,603 |
| Feb 23, 2026 | 10.40 | 10.50 | 10.14 | 10.26 | 9.84 | -4.49% | 24,012 |
| Feb 20, 2026 | 10.69 | 10.75 | 10.53 | 10.75 | 10.31 | -5.85% | 6,887 |
| Feb 19, 2026 | 11.26 | 11.41 | 11.21 | 11.41 | 10.95 | 0.39% | 6,165 |
| Feb 18, 2026 | 11.48 | 11.63 | 11.37 | 11.37 | 10.91 | -1.74% | 5,243 |
| Feb 17, 2026 | 11.55 | 11.63 | 11.37 | 11.57 | 11.10 | -1.56% | 9,332 |
| Feb 13, 2026 | 11.76 | 11.81 | 11.75 | 11.75 | 11.27 | 5.20% | 641 |
| Feb 12, 2026 | 11.42 | 11.42 | 11.17 | 11.17 | 10.72 | -1.51% | 2,005 |
| Feb 11, 2026 | 11.42 | 11.49 | 11.15 | 11.34 | 10.88 | -2.30% | 3,283 |
| Feb 10, 2026 | 11.51 | 11.74 | 11.46 | 11.61 | 11.14 | -4.21% | 10,009 |
| Feb 9, 2026 | 11.58 | 12.18 | 11.58 | 12.12 | 11.63 | 2.49% | 10,613 |
| Feb 6, 2026 | 11.29 | 11.90 | 11.29 | 11.83 | 11.34 | 8.79% | 4,617 |
| Feb 5, 2026 | 11.75 | 11.82 | 10.78 | 10.87 | 10.43 | -10.39% | 24,945 |
| Feb 4, 2026 | 12.30 | 12.38 | 11.83 | 12.13 | 11.64 | -5.50% | 21,489 |
| Feb 3, 2026 | 12.86 | 12.92 | 12.64 | 12.84 | 12.31 | -1.64% | 9,436 |
| Feb 2, 2026 | 12.91 | 13.20 | 12.71 | 13.05 | 12.52 | -9.56% | 21,357 |
| Jan 30, 2026 | 14.64 | 14.87 | 14.34 | 14.43 | 13.84 | -4.06% | 27,372 |
| Jan 29, 2026 | 15.48 | 15.49 | 14.82 | 15.04 | 14.43 | -9.78% | 42,039 |
| Jan 28, 2026 | 16.69 | 16.73 | 16.56 | 16.67 | 15.34 | - | 16,988 |
| Jan 27, 2026 | 16.14 | 16.67 | 16.13 | 16.67 | 15.34 | 3.63% | 2,178 |
| Jan 26, 2026 | 16.16 | 16.25 | 16.00 | 16.09 | 14.80 | -1.07% | 6,309 |
| Jan 23, 2026 | 16.17 | 16.52 | 16.03 | 16.26 | 14.96 | 0.25% | 11,743 |
| Jan 22, 2026 | 16.19 | 16.35 | 16.19 | 16.22 | 14.92 | -2.17% | 2,821 |
| Jan 21, 2026 | 16.33 | 16.64 | 15.92 | 16.58 | 15.26 | 1.04% | 9,388 |
| Jan 20, 2026 | 16.73 | 16.77 | 16.37 | 16.41 | 15.10 | -7.45% | 16,016 |
| Jan 16, 2026 | 17.70 | 17.74 | 17.60 | 17.73 | 16.31 | 0.62% | 2,762 |
| Jan 15, 2026 | 17.77 | 17.78 | 17.62 | 17.62 | 16.21 | -1.56% | 1,988 |
| Jan 14, 2026 | 17.79 | 17.90 | 17.70 | 17.90 | 16.47 | 3.75% | 1,662 |
| Jan 13, 2026 | 16.99 | 17.30 | 16.99 | 17.25 | 15.88 | 3.00% | 1,631 |
| Jan 12, 2026 | 16.55 | 16.97 | 16.55 | 16.75 | 15.41 | 1.21% | 9,075 |
| Jan 9, 2026 | 16.79 | 16.91 | 16.55 | 16.55 | 15.23 | -1.16% | 2,390 |
| Jan 8, 2026 | 16.62 | 16.82 | 16.62 | 16.75 | 15.41 | -0.86% | 6,347 |
| Jan 7, 2026 | 17.14 | 17.14 | 16.85 | 16.89 | 15.54 | -2.37% | 6,319 |
| Jan 6, 2026 | 17.28 | 17.30 | 17.27 | 17.30 | 15.92 | 0.46% | 2,487 |
| Jan 5, 2026 | 17.06 | 17.22 | 17.06 | 17.22 | 15.84 | 1.76% | 2,053 |
| Jan 2, 2026 | 16.72 | 16.98 | 16.60 | 16.92 | 15.57 | 3.29% | 2,562 |
| Dec 31, 2025 | 16.42 | 16.42 | 16.30 | 16.38 | 15.08 | 0.75% | 5,070 |
| Dec 30, 2025 | 16.35 | 16.40 | 16.26 | 16.26 | 14.96 | -3.35% | 6,354 |
| Dec 29, 2025 | 16.80 | 17.05 | 16.80 | 16.83 | 14.83 | 0.20% | 9,202 |
| Dec 26, 2025 | 16.88 | 16.88 | 16.73 | 16.79 | 14.80 | 0.71% | 5,942 |
| Dec 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 14.70 | 1.67% | 155 |
| Dec 23, 2025 | 16.34 | 16.47 | 16.20 | 16.40 | 14.46 | -0.39% | 1,920 |
| Dec 22, 2025 | 16.76 | 16.82 | 16.46 | 16.46 | 14.51 | -0.15% | 1,718 |
| Dec 19, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 14.54 | 5.73% | 139 |
| Dec 18, 2025 | 16.25 | 16.38 | 15.59 | 15.59 | 13.75 | 0.27% | 1,237 |
| Dec 17, 2025 | 16.44 | 16.44 | 15.51 | 15.55 | 13.71 | -4.00% | 15,549 |
| Dec 16, 2025 | 16.07 | 16.25 | 16.02 | 16.20 | 14.28 | 0.95% | 18,302 |
| Dec 15, 2025 | 16.51 | 16.51 | 16.05 | 16.05 | 14.15 | -4.57% | 22,605 |
| Dec 12, 2025 | 17.54 | 17.54 | 16.71 | 16.82 | 14.83 | -3.41% | 89,229 |
| Dec 11, 2025 | 17.11 | 17.41 | 17.11 | 17.41 | 15.35 | -3.19% | 1,737 |
| Dec 10, 2025 | 17.84 | 18.10 | 17.82 | 17.98 | 15.85 | 1.58% | 2,475 |
| Dec 9, 2025 | 17.80 | 17.91 | 17.65 | 17.70 | 15.61 | 5.01% | 6,260 |
| Dec 8, 2025 | 16.79 | 16.86 | 16.68 | 16.86 | 14.86 | 3.55% | 8,414 |
| Dec 5, 2025 | 16.84 | 17.16 | 16.13 | 16.28 | 14.35 | -3.10% | 5,811 |
| Dec 4, 2025 | 16.80 | 17.10 | 16.77 | 16.80 | 14.81 | 0.12% | 5,440 |
| Dec 3, 2025 | 16.75 | 16.78 | 16.72 | 16.78 | 14.79 | 1.37% | 1,832 |
| Dec 2, 2025 | 15.78 | 16.66 | 15.78 | 16.55 | 14.59 | 8.25% | 5,076 |
| Dec 1, 2025 | 15.86 | 15.92 | 15.16 | 15.29 | 13.48 | -10.49% | 22,733 |
| Nov 28, 2025 | 17.10 | 17.10 | 17.09 | 17.09 | 15.06 | 0.65% | 1,428 |
| Nov 26, 2025 | 16.84 | 16.98 | 16.84 | 16.98 | 14.97 | -2.66% | 1,558 |
| Nov 25, 2025 | 17.35 | 17.45 | 17.26 | 17.44 | 14.71 | -0.37% | 11,266 |
| Nov 24, 2025 | 17.08 | 17.52 | 17.08 | 17.50 | 14.77 | 5.07% | 3,221 |
| Nov 21, 2025 | 16.63 | 16.92 | 16.62 | 16.66 | 14.06 | -2.18% | 6,865 |
| Nov 20, 2025 | 17.89 | 17.89 | 16.91 | 17.03 | 14.37 | -2.67% | 3,958 |
| Nov 19, 2025 | 17.35 | 17.50 | 17.22 | 17.50 | 14.76 | -4.21% | 2,292 |
| Nov 18, 2025 | 18.00 | 18.35 | 17.93 | 18.27 | 15.41 | 3.16% | 9,324 |
| Nov 17, 2025 | 18.46 | 18.46 | 17.57 | 17.71 | 14.94 | -2.35% | 8,146 |
| Nov 14, 2025 | 18.78 | 18.83 | 18.10 | 18.14 | 15.30 | -2.12% | 4,094 |
| Nov 13, 2025 | 19.86 | 19.86 | 18.53 | 18.53 | 15.63 | -5.41% | 18,043 |
| Nov 12, 2025 | 20.12 | 20.12 | 19.50 | 19.59 | 16.53 | -0.59% | 2,666 |
| Nov 11, 2025 | 20.12 | 20.12 | 19.70 | 19.70 | 16.63 | -2.34% | 7,130 |
| Nov 10, 2025 | 20.25 | 20.30 | 19.97 | 20.18 | 17.03 | 2.34% | 19,720 |
| Nov 7, 2025 | 19.05 | 19.72 | 18.97 | 19.72 | 16.64 | 3.49% | 13,891 |
| Nov 6, 2025 | 19.14 | 19.19 | 18.97 | 19.05 | 16.07 | -2.15% | 11,180 |
| Nov 5, 2025 | 18.79 | 19.57 | 18.79 | 19.47 | 16.43 | 6.27% | 13,030 |
| Nov 4, 2025 | 19.50 | 19.80 | 18.32 | 18.32 | 15.46 | -7.94% | 18,831 |
| Nov 3, 2025 | 20.75 | 20.75 | 19.90 | 19.90 | 16.79 | -10.13% | 8,652 |
| Oct 31, 2025 | 22.00 | 22.20 | 21.75 | 22.15 | 18.69 | 4.90% | 15,050 |
| Oct 30, 2025 | 21.73 | 21.75 | 21.11 | 21.11 | 17.81 | -4.69% | 26,090 |
| Oct 29, 2025 | 22.55 | 22.68 | 22.07 | 22.15 | 18.69 | -2.98% | 12,267 |
| Oct 28, 2025 | 23.24 | 23.28 | 22.83 | 22.83 | 19.26 | -2.25% | 2,364 |
| Oct 27, 2025 | 23.21 | 23.43 | 23.15 | 23.36 | 19.71 | 5.49% | 2,341 |
| Oct 24, 2025 | 21.87 | 22.41 | 21.79 | 22.14 | 18.68 | 3.23% | 4,517 |
| Oct 23, 2025 | 21.71 | 21.71 | 21.45 | 21.45 | 18.10 | 1.71% | 984 |
| Oct 22, 2025 | 21.47 | 21.47 | 21.09 | 21.09 | 17.79 | -4.09% | 2,688 |
| Oct 21, 2025 | 21.97 | 22.35 | 21.75 | 21.99 | 18.55 | 0.43% | 5,364 |
| Oct 20, 2025 | 22.19 | 22.19 | 21.67 | 21.89 | 18.47 | 3.17% | 2,173 |
| Oct 17, 2025 | 21.50 | 21.50 | 20.90 | 21.22 | 17.91 | -2.08% | 11,673 |
| Oct 16, 2025 | 22.91 | 22.91 | 21.67 | 21.67 | 18.29 | -3.77% | 7,465 |
| Oct 15, 2025 | 22.87 | 22.87 | 22.21 | 22.52 | 19.00 | -1.79% | 960 |
| Oct 14, 2025 | 22.25 | 22.95 | 22.25 | 22.93 | 19.35 | -3.68% | 1,167 |
| Oct 13, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 20.09 | 6.70% | 412 |
| Oct 10, 2025 | 24.23 | 24.23 | 22.31 | 22.31 | 18.83 | -7.22% | 1,638 |