Amplify Ethereum Max Income Covered Call ETF (EHY)
BATS: EHY · Real-Time Price · USD
6.93
+0.10 (1.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.86 | 6.97 | 6.81 | 6.93 | 6.93 | 1.42% | 5,825 |
| Jun 25, 2026 | 6.86 | 6.96 | 6.80 | 6.83 | 6.83 | -2.01% | 2,694 |
| Jun 24, 2026 | 7.30 | 7.31 | 6.85 | 6.97 | 6.97 | -5.18% | 5,173 |
| Jun 23, 2026 | 7.38 | 7.40 | 7.34 | 7.35 | 7.35 | -4.96% | 2,011 |
| Jun 22, 2026 | 7.95 | 7.95 | 7.73 | 7.73 | 7.73 | 2.15% | 5,672 |
| Jun 18, 2026 | 7.76 | 7.77 | 7.44 | 7.57 | 7.57 | -2.89% | 17,146 |
| Jun 17, 2026 | 7.97 | 8.00 | 7.79 | 7.80 | 7.80 | -3.81% | 9,468 |
| Jun 16, 2026 | 8.08 | 8.11 | 8.07 | 8.11 | 8.11 | 0.37% | 802 |
| Jun 15, 2026 | 8.07 | 8.10 | 8.07 | 8.08 | 8.08 | 6.88% | 5,813 |
| Jun 12, 2026 | 7.50 | 7.66 | 7.50 | 7.56 | 7.56 | -0.69% | 24,529 |
| Jun 11, 2026 | 7.47 | 7.62 | 7.40 | 7.61 | 7.61 | 3.83% | 875 |
| Jun 10, 2026 | 7.48 | 7.48 | 7.32 | 7.33 | 7.33 | -1.78% | 2,052 |
| Jun 9, 2026 | 7.51 | 7.51 | 7.37 | 7.46 | 7.46 | -2.05% | 12,748 |
| Jun 8, 2026 | 7.62 | 7.72 | 7.61 | 7.62 | 7.62 | 9.11% | 6,264 |
| Jun 5, 2026 | 7.52 | 7.56 | 6.98 | 6.98 | 6.98 | -13.73% | 15,781 |
| Jun 4, 2026 | 8.03 | 8.17 | 8.03 | 8.09 | 8.09 | -1.27% | 27,599 |
| Jun 3, 2026 | 8.58 | 8.58 | 8.20 | 8.20 | 8.20 | -6.90% | 4,721 |
| Jun 2, 2026 | 9.19 | 9.20 | 8.75 | 8.80 | 8.80 | -5.91% | 16,830 |
| Jun 1, 2026 | 9.20 | 9.36 | 9.14 | 9.36 | 9.36 | -0.89% | 12,134 |
| May 29, 2026 | 9.29 | 9.55 | 9.23 | 9.44 | 9.44 | -0.33% | 12,908 |
| May 28, 2026 | 9.26 | 9.47 | 9.17 | 9.47 | 9.47 | -1.39% | 37,661 |
| May 27, 2026 | 10.09 | 10.12 | 10.00 | 10.03 | 9.60 | -0.99% | 28,033 |
| May 26, 2026 | 10.37 | 10.47 | 10.10 | 10.13 | 9.70 | 0.41% | 4,120 |
| May 22, 2026 | 10.42 | 10.42 | 10.02 | 10.08 | 9.66 | -3.91% | 10,108 |
| May 21, 2026 | 10.34 | 10.53 | 10.30 | 10.49 | 10.05 | 0.33% | 10,423 |
| May 20, 2026 | 10.35 | 10.48 | 10.35 | 10.46 | 10.02 | 1.26% | 10,820 |
| May 19, 2026 | 10.38 | 10.38 | 10.30 | 10.33 | 9.90 | -0.40% | 9,937 |
| May 18, 2026 | 10.51 | 10.51 | 10.23 | 10.37 | 9.94 | -5.21% | 11,880 |
| May 15, 2026 | 11.09 | 11.09 | 10.91 | 10.94 | 10.48 | -3.69% | 7,354 |
| May 14, 2026 | 11.19 | 11.45 | 11.19 | 11.36 | 10.88 | 2.27% | 3,467 |
| May 13, 2026 | 11.16 | 11.17 | 11.06 | 11.11 | 10.64 | -1.50% | 5,640 |
| May 12, 2026 | 11.27 | 11.30 | 11.17 | 11.28 | 10.80 | -2.62% | 25,298 |
| May 11, 2026 | 11.50 | 11.59 | 11.50 | 11.58 | 11.09 | 1.22% | 7,179 |
| May 8, 2026 | 11.21 | 11.44 | 11.20 | 11.44 | 10.96 | 1.28% | 16,298 |
| May 7, 2026 | 11.45 | 11.45 | 11.26 | 11.30 | 10.82 | -2.62% | 8,932 |
| May 6, 2026 | 11.75 | 11.75 | 11.57 | 11.60 | 11.11 | -1.05% | 6,850 |
| May 5, 2026 | 11.77 | 11.77 | 11.70 | 11.72 | 11.23 | 1.26% | 9,141 |
| May 4, 2026 | 11.49 | 11.64 | 11.49 | 11.58 | 11.09 | 2.45% | 4,454 |
| May 1, 2026 | 11.26 | 11.38 | 11.26 | 11.30 | 10.83 | 2.28% | 11,615 |
| Apr 30, 2026 | 11.01 | 11.11 | 11.00 | 11.05 | 10.58 | 0.80% | 5,595 |
| Apr 29, 2026 | 11.22 | 11.22 | 10.88 | 10.96 | 10.50 | -2.72% | 4,442 |
| Apr 28, 2026 | 11.57 | 11.75 | 11.56 | 11.75 | 10.79 | 0.67% | 12,525 |
| Apr 27, 2026 | 11.83 | 11.91 | 11.60 | 11.68 | 10.72 | -1.56% | 19,128 |
| Apr 24, 2026 | 11.86 | 11.89 | 11.80 | 11.86 | 10.89 | 0.30% | 1,119 |
| Apr 23, 2026 | 11.92 | 11.92 | 11.72 | 11.82 | 10.86 | -3.56% | 2,720 |
| Apr 22, 2026 | 12.35 | 12.35 | 12.21 | 12.26 | 11.26 | 5.31% | 2,727 |
| Apr 21, 2026 | 11.73 | 11.78 | 11.64 | 11.64 | 10.69 | -1.76% | 4,920 |
| Apr 20, 2026 | 11.75 | 11.88 | 11.58 | 11.85 | 10.88 | -3.83% | 14,393 |
| Apr 17, 2026 | 12.28 | 12.41 | 12.28 | 12.32 | 11.32 | 2.77% | 11,885 |
| Apr 16, 2026 | 11.86 | 11.99 | 11.63 | 11.99 | 11.01 | -0.49% | 2,276 |
| Apr 15, 2026 | 11.86 | 12.05 | 11.78 | 12.05 | 11.07 | 2.55% | 3,296 |
| Apr 14, 2026 | 11.76 | 11.77 | 11.72 | 11.75 | 10.79 | 1.68% | 3,597 |
| Apr 13, 2026 | 11.24 | 11.56 | 11.24 | 11.56 | 10.61 | 1.17% | 4,451 |
| Apr 10, 2026 | 11.26 | 11.42 | 11.26 | 11.42 | 10.49 | 1.50% | 1,480 |
| Apr 9, 2026 | 11.04 | 11.29 | 11.04 | 11.25 | 10.33 | 0.68% | 3,823 |
| Apr 8, 2026 | 11.26 | 11.26 | 11.17 | 11.18 | 10.26 | 4.01% | 5,009 |
| Apr 7, 2026 | 10.57 | 10.75 | 10.48 | 10.75 | 9.87 | -1.47% | 6,441 |
| Apr 6, 2026 | 10.90 | 10.92 | 10.84 | 10.91 | 10.01 | 4.37% | 2,069 |
| Apr 2, 2026 | 10.19 | 10.45 | 10.17 | 10.45 | 9.60 | -2.91% | 3,151 |
| Apr 1, 2026 | 10.71 | 10.77 | 10.64 | 10.76 | 9.88 | 2.24% | 1,301 |
| Mar 31, 2026 | 10.30 | 10.61 | 10.29 | 10.53 | 9.67 | 4.02% | 3,004 |
| Mar 30, 2026 | 10.38 | 10.49 | 10.12 | 10.12 | 9.29 | 2.13% | 17,760 |
| Mar 27, 2026 | 10.32 | 10.35 | 10.24 | 10.35 | 9.10 | -2.79% | 4,347 |
| Mar 26, 2026 | 10.79 | 10.86 | 10.62 | 10.65 | 9.36 | -5.54% | 6,933 |
| Mar 25, 2026 | 11.35 | 11.35 | 11.23 | 11.28 | 9.91 | 2.57% | 7,537 |
| Mar 24, 2026 | 11.14 | 11.15 | 10.99 | 10.99 | 9.66 | -2.14% | 1,035 |
| Mar 23, 2026 | 11.26 | 11.36 | 11.09 | 11.23 | 9.87 | 1.30% | 6,477 |
| Mar 20, 2026 | 11.11 | 11.11 | 11.06 | 11.09 | 9.75 | -0.46% | 5,463 |
| Mar 19, 2026 | 11.00 | 11.14 | 10.94 | 11.14 | 9.79 | -2.07% | 9,089 |
| Mar 18, 2026 | 11.68 | 11.70 | 11.35 | 11.38 | 10.00 | -5.92% | 14,249 |
| Mar 17, 2026 | 12.06 | 12.09 | 12.06 | 12.09 | 10.63 | 0.67% | 1,367 |
| Mar 16, 2026 | 11.95 | 12.01 | 11.89 | 12.01 | 10.56 | 7.51% | 7,533 |
| Mar 13, 2026 | 11.53 | 11.57 | 11.13 | 11.17 | 9.82 | 1.80% | 19,274 |
| Mar 12, 2026 | 11.01 | 11.05 | 10.87 | 10.98 | 9.65 | -0.10% | 8,042 |
| Mar 11, 2026 | 10.90 | 11.02 | 10.85 | 10.99 | 9.66 | 1.96% | 6,385 |
| Mar 10, 2026 | 10.80 | 11.00 | 10.78 | 10.78 | 9.47 | 0.42% | 2,889 |
| Mar 9, 2026 | 10.59 | 10.79 | 10.59 | 10.73 | 9.43 | 3.23% | 14,883 |
| Mar 6, 2026 | 10.47 | 10.50 | 10.35 | 10.40 | 9.14 | -6.02% | 8,887 |
| Mar 5, 2026 | 11.23 | 11.24 | 10.92 | 11.06 | 9.72 | -2.76% | 8,040 |
| Mar 4, 2026 | 11.36 | 11.39 | 11.35 | 11.38 | 10.00 | 2.84% | 8,327 |
| Mar 3, 2026 | 10.98 | 11.11 | 10.88 | 11.06 | 9.72 | -1.05% | 3,527 |
| Mar 2, 2026 | 10.97 | 11.20 | 10.90 | 11.18 | 9.83 | 3.91% | 17,820 |
| Feb 27, 2026 | 10.86 | 10.86 | 10.70 | 10.76 | 9.46 | -2.60% | 8,232 |
| Feb 26, 2026 | 11.12 | 11.13 | 10.93 | 11.05 | 9.71 | -0.87% | 3,291 |
| Feb 25, 2026 | 11.58 | 11.62 | 11.58 | 11.62 | 9.79 | 6.41% | 6,513 |
| Feb 24, 2026 | 10.65 | 10.93 | 10.65 | 10.92 | 9.20 | 6.35% | 6,603 |
| Feb 23, 2026 | 10.40 | 10.50 | 10.14 | 10.26 | 8.65 | -4.48% | 24,012 |
| Feb 20, 2026 | 10.69 | 10.75 | 10.53 | 10.75 | 9.06 | -5.86% | 6,887 |
| Feb 19, 2026 | 11.26 | 11.41 | 11.21 | 11.41 | 9.62 | 0.39% | 6,165 |
| Feb 18, 2026 | 11.48 | 11.63 | 11.37 | 11.37 | 9.59 | -1.73% | 5,243 |
| Feb 17, 2026 | 11.55 | 11.63 | 11.37 | 11.57 | 9.75 | -1.56% | 9,332 |
| Feb 13, 2026 | 11.76 | 11.81 | 11.75 | 11.75 | 9.91 | 5.20% | 641 |
| Feb 12, 2026 | 11.42 | 11.42 | 11.17 | 11.17 | 9.42 | -1.51% | 2,005 |
| Feb 11, 2026 | 11.42 | 11.49 | 11.15 | 11.34 | 9.56 | -2.30% | 3,283 |
| Feb 10, 2026 | 11.51 | 11.74 | 11.46 | 11.61 | 9.79 | -4.21% | 10,009 |
| Feb 9, 2026 | 11.58 | 12.18 | 11.58 | 12.12 | 10.22 | 2.49% | 10,613 |
| Feb 6, 2026 | 11.29 | 11.90 | 11.29 | 11.83 | 9.97 | 8.79% | 4,617 |
| Feb 5, 2026 | 11.75 | 11.82 | 10.78 | 10.87 | 9.16 | -10.39% | 24,945 |
| Feb 4, 2026 | 12.30 | 12.38 | 11.83 | 12.13 | 10.23 | -5.50% | 21,489 |
| Feb 3, 2026 | 12.86 | 12.92 | 12.64 | 12.84 | 10.82 | -1.64% | 9,436 |