Amplify CEF High Income ETF (YYY)
NYSEARCA: YYY · Real-Time Price · USD
11.65
-0.01 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
YYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.64 | 11.70 | 11.64 | 11.65 | 11.65 | -0.09% | 193,681 |
| Dec 4, 2025 | 11.67 | 11.67 | 11.63 | 11.66 | 11.66 | 0.26% | 321,952 |
| Dec 3, 2025 | 11.59 | 11.65 | 11.58 | 11.63 | 11.63 | 0.26% | 487,305 |
| Dec 2, 2025 | 11.66 | 11.66 | 11.59 | 11.60 | 11.60 | -0.43% | 224,983 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.63 | 11.65 | 11.65 | -0.51% | 308,525 |
| Nov 28, 2025 | 11.62 | 11.71 | 11.62 | 11.71 | 11.71 | 0.71% | 458,060 |
| Nov 26, 2025 | 11.54 | 11.65 | 11.53 | 11.63 | 11.63 | -0.10% | 761,485 |
| Nov 25, 2025 | 11.56 | 11.65 | 11.54 | 11.64 | 11.52 | 0.69% | 385,568 |
| Nov 24, 2025 | 11.42 | 11.56 | 11.42 | 11.56 | 11.44 | 1.14% | 524,512 |
| Nov 21, 2025 | 11.35 | 11.44 | 11.31 | 11.43 | 11.31 | 0.70% | 290,206 |
| Nov 20, 2025 | 11.53 | 11.55 | 11.33 | 11.35 | 11.23 | -0.96% | 357,069 |
| Nov 19, 2025 | 11.54 | 11.54 | 11.43 | 11.46 | 11.34 | - | 379,661 |
| Nov 18, 2025 | 11.50 | 11.50 | 11.41 | 11.46 | 11.34 | -0.61% | 640,865 |
| Nov 17, 2025 | 11.63 | 11.63 | 11.49 | 11.53 | 11.41 | -0.52% | 254,272 |
| Nov 14, 2025 | 11.55 | 11.61 | 11.52 | 11.59 | 11.47 | - | 395,559 |
| Nov 13, 2025 | 11.76 | 11.76 | 11.57 | 11.59 | 11.47 | -1.02% | 329,008 |
| Nov 12, 2025 | 11.71 | 11.73 | 11.68 | 11.71 | 11.59 | 0.26% | 284,300 |
| Nov 11, 2025 | 11.59 | 11.69 | 11.59 | 11.68 | 11.56 | 0.43% | 203,268 |
| Nov 10, 2025 | 11.53 | 11.63 | 11.53 | 11.63 | 11.51 | 0.87% | 225,411 |
| Nov 7, 2025 | 11.55 | 11.56 | 11.44 | 11.53 | 11.41 | -0.35% | 577,306 |
| Nov 6, 2025 | 11.65 | 11.65 | 11.56 | 11.57 | 11.45 | -0.39% | 286,094 |
| Nov 5, 2025 | 11.64 | 11.64 | 11.60 | 11.62 | 11.50 | -0.04% | 369,623 |
| Nov 4, 2025 | 11.67 | 11.67 | 11.61 | 11.62 | 11.50 | -0.77% | 440,086 |
| Nov 3, 2025 | 11.78 | 11.78 | 11.68 | 11.71 | 11.59 | -0.43% | 397,157 |
| Oct 31, 2025 | 11.73 | 11.78 | 11.72 | 11.76 | 11.64 | 0.34% | 519,801 |
| Oct 30, 2025 | 11.77 | 11.77 | 11.68 | 11.72 | 11.60 | -1.18% | 366,076 |
| Oct 29, 2025 | 11.88 | 11.90 | 11.83 | 11.86 | 11.62 | -0.17% | 396,685 |
| Oct 28, 2025 | 11.90 | 11.90 | 11.85 | 11.88 | 11.64 | 0.08% | 461,504 |
| Oct 27, 2025 | 11.81 | 11.87 | 11.81 | 11.87 | 11.63 | 0.47% | 416,119 |
| Oct 24, 2025 | 11.73 | 11.82 | 11.73 | 11.82 | 11.57 | 0.55% | 513,748 |
| Oct 23, 2025 | 11.73 | 11.75 | 11.70 | 11.75 | 11.51 | 0.43% | 306,692 |
| Oct 22, 2025 | 11.74 | 11.77 | 11.67 | 11.70 | 11.46 | -0.34% | 261,556 |
| Oct 21, 2025 | 11.72 | 11.75 | 11.70 | 11.74 | 11.50 | 0.34% | 274,962 |
| Oct 20, 2025 | 11.67 | 11.72 | 11.66 | 11.70 | 11.46 | 0.34% | 429,442 |
| Oct 17, 2025 | 11.70 | 11.70 | 11.60 | 11.66 | 11.42 | -0.26% | 270,399 |
| Oct 16, 2025 | 11.77 | 11.81 | 11.67 | 11.69 | 11.45 | -0.60% | 241,981 |
| Oct 15, 2025 | 11.76 | 11.82 | 11.74 | 11.76 | 11.52 | 0.13% | 315,701 |
| Oct 14, 2025 | 11.74 | 11.76 | 11.68 | 11.75 | 11.51 | -0.04% | 330,669 |
| Oct 13, 2025 | 11.74 | 11.76 | 11.70 | 11.75 | 11.51 | 0.77% | 195,098 |
| Oct 10, 2025 | 11.85 | 11.88 | 11.65 | 11.66 | 11.42 | -1.77% | 1,010,290 |
| Oct 9, 2025 | 11.91 | 11.92 | 11.85 | 11.87 | 11.63 | -0.34% | 210,243 |
| Oct 8, 2025 | 11.87 | 11.92 | 11.81 | 11.91 | 11.67 | 0.42% | 374,352 |
| Oct 7, 2025 | 11.85 | 11.88 | 11.82 | 11.86 | 11.62 | 0.17% | 310,705 |
| Oct 6, 2025 | 11.86 | 11.87 | 11.82 | 11.84 | 11.60 | -0.17% | 385,641 |
| Oct 3, 2025 | 11.88 | 11.88 | 11.85 | 11.86 | 11.62 | 0.08% | 262,232 |
| Oct 2, 2025 | 11.90 | 11.90 | 11.81 | 11.85 | 11.61 | -0.08% | 166,946 |
| Oct 1, 2025 | 11.79 | 11.86 | 11.76 | 11.86 | 11.62 | 0.42% | 475,206 |
| Sep 30, 2025 | 11.75 | 11.81 | 11.73 | 11.81 | 11.57 | 0.51% | 353,449 |
| Sep 29, 2025 | 11.74 | 11.75 | 11.69 | 11.75 | 11.51 | -0.51% | 357,105 |
| Sep 26, 2025 | 11.79 | 11.83 | 11.78 | 11.81 | 11.45 | 0.17% | 277,018 |
| Sep 25, 2025 | 11.87 | 11.87 | 11.77 | 11.79 | 11.43 | -0.51% | 357,450 |
| Sep 24, 2025 | 11.92 | 11.92 | 11.84 | 11.85 | 11.49 | -0.34% | 257,328 |
| Sep 23, 2025 | 11.93 | 11.93 | 11.88 | 11.89 | 11.53 | -0.25% | 229,326 |
| Sep 22, 2025 | 11.92 | 11.92 | 11.89 | 11.92 | 11.56 | 0.17% | 224,674 |
| Sep 19, 2025 | 11.86 | 11.90 | 11.86 | 11.90 | 11.54 | 0.25% | 223,390 |
| Sep 18, 2025 | 11.86 | 11.88 | 11.85 | 11.87 | 11.51 | 0.34% | 163,667 |
| Sep 17, 2025 | 11.84 | 11.88 | 11.83 | 11.83 | 11.47 | -0.08% | 258,405 |
| Sep 16, 2025 | 11.90 | 11.90 | 11.84 | 11.84 | 11.48 | -0.42% | 212,400 |
| Sep 15, 2025 | 11.85 | 11.89 | 11.85 | 11.89 | 11.53 | 0.30% | 235,422 |
| Sep 12, 2025 | 11.86 | 11.88 | 11.85 | 11.86 | 11.50 | -0.04% | 222,212 |
| Sep 11, 2025 | 11.88 | 11.88 | 11.85 | 11.86 | 11.50 | 0.08% | 246,985 |
| Sep 10, 2025 | 11.84 | 11.87 | 11.84 | 11.85 | 11.49 | 0.17% | 301,446 |
| Sep 9, 2025 | 11.82 | 11.84 | 11.81 | 11.83 | 11.47 | 0.17% | 242,573 |
| Sep 8, 2025 | 11.81 | 11.82 | 11.80 | 11.81 | 11.45 | 0.17% | 187,300 |
| Sep 5, 2025 | 11.79 | 11.81 | 11.76 | 11.79 | 11.43 | 0.08% | 227,042 |
| Sep 4, 2025 | 11.82 | 11.82 | 11.75 | 11.78 | 11.42 | 0.17% | 168,063 |
| Sep 3, 2025 | 11.71 | 11.76 | 11.71 | 11.76 | 11.40 | 0.09% | 208,461 |
| Sep 2, 2025 | 11.77 | 11.77 | 11.71 | 11.75 | 11.39 | -0.34% | 282,994 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.76 | 11.79 | 11.43 | 0.08% | 388,155 |
| Aug 28, 2025 | 11.80 | 11.80 | 11.74 | 11.78 | 11.42 | -0.76% | 265,581 |
| Aug 27, 2025 | 11.87 | 11.88 | 11.85 | 11.87 | 11.39 | 0.25% | 274,403 |
| Aug 26, 2025 | 11.86 | 11.86 | 11.82 | 11.84 | 11.37 | 0.08% | 187,944 |
| Aug 25, 2025 | 11.83 | 11.84 | 11.82 | 11.83 | 11.36 | - | 277,768 |
| Aug 22, 2025 | 11.79 | 11.83 | 11.75 | 11.83 | 11.36 | 0.77% | 308,777 |
| Aug 21, 2025 | 11.76 | 11.76 | 11.72 | 11.74 | 11.27 | -0.09% | 218,939 |
| Aug 20, 2025 | 11.78 | 11.79 | 11.73 | 11.75 | 11.28 | -0.21% | 243,865 |
| Aug 19, 2025 | 11.81 | 11.82 | 11.77 | 11.78 | 11.30 | -0.17% | 212,028 |
| Aug 18, 2025 | 11.78 | 11.80 | 11.77 | 11.80 | 11.32 | 0.04% | 180,299 |
| Aug 15, 2025 | 11.76 | 11.79 | 11.76 | 11.79 | 11.32 | 0.08% | 166,749 |
| Aug 14, 2025 | 11.80 | 11.80 | 11.76 | 11.78 | 11.31 | -0.17% | 197,416 |
| Aug 13, 2025 | 11.74 | 11.80 | 11.74 | 11.80 | 11.33 | 0.55% | 223,925 |
| Aug 12, 2025 | 11.66 | 11.74 | 11.66 | 11.74 | 11.26 | 0.38% | 235,765 |
| Aug 11, 2025 | 11.70 | 11.71 | 11.68 | 11.69 | 11.22 | - | 262,049 |
| Aug 8, 2025 | 11.67 | 11.69 | 11.67 | 11.69 | 11.22 | 0.17% | 185,121 |
| Aug 7, 2025 | 11.70 | 11.70 | 11.65 | 11.67 | 11.20 | 0.17% | 406,107 |
| Aug 6, 2025 | 11.66 | 11.67 | 11.63 | 11.65 | 11.18 | 0.26% | 323,969 |
| Aug 5, 2025 | 11.66 | 11.66 | 11.62 | 11.62 | 11.15 | -0.34% | 169,699 |
| Aug 4, 2025 | 11.66 | 11.66 | 11.62 | 11.66 | 11.19 | 0.43% | 231,123 |
| Aug 1, 2025 | 11.61 | 11.66 | 11.53 | 11.61 | 11.14 | -0.17% | 224,365 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.63 | 11.63 | 11.16 | -0.17% | 353,746 |
| Jul 30, 2025 | 11.71 | 11.71 | 11.63 | 11.65 | 11.18 | -1.19% | 259,287 |
| Jul 29, 2025 | 11.81 | 11.82 | 11.76 | 11.79 | 11.20 | -0.08% | 252,615 |
| Jul 28, 2025 | 11.82 | 11.82 | 11.79 | 11.80 | 11.21 | -0.08% | 283,257 |
| Jul 25, 2025 | 11.79 | 11.83 | 11.77 | 11.81 | 11.22 | 0.34% | 307,349 |
| Jul 24, 2025 | 11.80 | 11.80 | 11.77 | 11.77 | 11.18 | - | 211,414 |
| Jul 23, 2025 | 11.76 | 11.78 | 11.75 | 11.77 | 11.18 | 0.26% | 230,818 |
| Jul 22, 2025 | 11.78 | 11.78 | 11.71 | 11.74 | 11.15 | 0.09% | 206,905 |
| Jul 21, 2025 | 11.72 | 11.76 | 11.72 | 11.73 | 11.15 | 0.17% | 190,330 |
| Jul 18, 2025 | 11.75 | 11.75 | 11.70 | 11.71 | 11.13 | -0.09% | 237,022 |
| Jul 17, 2025 | 11.71 | 11.74 | 11.70 | 11.72 | 11.14 | 0.09% | 169,518 |