Amplify CEF High Income ETF (YYY)
NYSEARCA: YYY · Real-Time Price · USD
11.28
-0.18 (-1.57%)
Mar 6, 2026, 4:00 PM EST - Market closed
YYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.45 | 11.45 | 11.25 | 11.28 | 11.28 | -1.54% | 1,688,272 |
| Mar 5, 2026 | 11.50 | 11.56 | 11.43 | 11.46 | 11.46 | -0.72% | 725,544 |
| Mar 4, 2026 | 11.60 | 11.60 | 11.54 | 11.54 | 11.54 | -0.17% | 352,468 |
| Mar 3, 2026 | 11.61 | 11.67 | 11.45 | 11.56 | 11.56 | -1.28% | 522,433 |
| Mar 2, 2026 | 11.69 | 11.72 | 11.62 | 11.71 | 11.71 | 0.09% | 525,202 |
| Feb 27, 2026 | 11.73 | 11.73 | 11.68 | 11.70 | 11.70 | -0.26% | 357,941 |
| Feb 26, 2026 | 11.76 | 11.76 | 11.69 | 11.73 | 11.73 | -1.10% | 435,054 |
| Feb 25, 2026 | 11.86 | 11.87 | 11.85 | 11.86 | 11.74 | 0.42% | 330,391 |
| Feb 24, 2026 | 11.80 | 11.84 | 11.79 | 11.81 | 11.69 | - | 690,785 |
| Feb 23, 2026 | 11.87 | 11.87 | 11.78 | 11.81 | 11.69 | -0.42% | 292,695 |
| Feb 20, 2026 | 11.89 | 11.91 | 11.85 | 11.86 | 11.74 | -0.17% | 281,950 |
| Feb 19, 2026 | 11.89 | 11.89 | 11.84 | 11.88 | 11.76 | -0.08% | 212,867 |
| Feb 18, 2026 | 11.90 | 11.90 | 11.85 | 11.89 | 11.77 | 0.34% | 319,973 |
| Feb 17, 2026 | 11.85 | 11.85 | 11.79 | 11.85 | 11.73 | 0.08% | 482,354 |
| Feb 13, 2026 | 11.77 | 11.84 | 11.74 | 11.84 | 11.72 | 0.59% | 324,211 |
| Feb 12, 2026 | 11.78 | 11.82 | 11.74 | 11.77 | 11.65 | -0.17% | 278,584 |
| Feb 11, 2026 | 11.79 | 11.80 | 11.75 | 11.79 | 11.67 | 0.26% | 275,517 |
| Feb 10, 2026 | 11.70 | 11.77 | 11.70 | 11.76 | 11.64 | 0.51% | 284,539 |
| Feb 9, 2026 | 11.67 | 11.72 | 11.65 | 11.70 | 11.58 | 0.43% | 254,062 |
| Feb 6, 2026 | 11.62 | 11.66 | 11.58 | 11.65 | 11.53 | 0.95% | 312,692 |
| Feb 5, 2026 | 11.58 | 11.63 | 11.53 | 11.54 | 11.42 | -0.77% | 514,160 |
| Feb 4, 2026 | 11.64 | 11.65 | 11.58 | 11.63 | 11.51 | -0.09% | 339,588 |
| Feb 3, 2026 | 11.68 | 11.68 | 11.58 | 11.64 | 11.52 | -0.26% | 381,230 |
| Feb 2, 2026 | 11.64 | 11.68 | 11.62 | 11.67 | 11.55 | 0.17% | 377,040 |
| Jan 30, 2026 | 11.70 | 11.70 | 11.59 | 11.65 | 11.53 | - | 556,206 |
| Jan 29, 2026 | 11.68 | 11.68 | 11.58 | 11.65 | 11.53 | -0.85% | 384,211 |
| Jan 28, 2026 | 11.79 | 11.79 | 11.74 | 11.75 | 11.51 | -0.17% | 496,907 |
| Jan 27, 2026 | 11.79 | 11.79 | 11.74 | 11.77 | 11.53 | 0.09% | 366,965 |
| Jan 26, 2026 | 11.78 | 11.79 | 11.75 | 11.76 | 11.52 | -0.08% | 200,985 |
| Jan 23, 2026 | 11.78 | 11.79 | 11.76 | 11.77 | 11.53 | -0.08% | 459,014 |
| Jan 22, 2026 | 11.80 | 11.80 | 11.74 | 11.78 | 11.54 | 0.34% | 293,350 |
| Jan 21, 2026 | 11.68 | 11.74 | 11.66 | 11.74 | 11.50 | 0.77% | 319,219 |
| Jan 20, 2026 | 11.70 | 11.70 | 11.63 | 11.65 | 11.41 | -0.60% | 387,661 |
| Jan 16, 2026 | 11.76 | 11.76 | 11.71 | 11.72 | 11.48 | -0.09% | 365,820 |
| Jan 15, 2026 | 11.72 | 11.77 | 11.72 | 11.73 | 11.49 | 0.17% | 267,621 |
| Jan 14, 2026 | 11.69 | 11.71 | 11.67 | 11.71 | 11.47 | 0.26% | 255,210 |
| Jan 13, 2026 | 11.69 | 11.71 | 11.67 | 11.68 | 11.44 | -0.26% | 197,962 |
| Jan 12, 2026 | 11.69 | 11.71 | 11.66 | 11.71 | 11.47 | 0.34% | 347,469 |
| Jan 9, 2026 | 11.65 | 11.69 | 11.63 | 11.67 | 11.43 | 0.43% | 343,323 |
| Jan 8, 2026 | 11.67 | 11.67 | 11.60 | 11.62 | 11.38 | -0.09% | 857,859 |
| Jan 7, 2026 | 11.64 | 11.66 | 11.62 | 11.63 | 11.39 | - | 264,046 |
| Jan 6, 2026 | 11.58 | 11.63 | 11.57 | 11.63 | 11.39 | 0.43% | 262,244 |
| Jan 5, 2026 | 11.56 | 11.58 | 11.54 | 11.58 | 11.35 | 0.26% | 356,476 |
| Jan 2, 2026 | 11.60 | 11.60 | 11.51 | 11.55 | 11.32 | 0.35% | 259,084 |
| Dec 31, 2025 | 11.60 | 11.61 | 11.51 | 11.51 | 11.28 | -0.62% | 479,816 |
| Dec 30, 2025 | 11.61 | 11.61 | 11.57 | 11.58 | 11.35 | -0.84% | 402,009 |
| Dec 29, 2025 | 11.70 | 11.72 | 11.67 | 11.68 | 11.33 | -0.51% | 775,560 |
| Dec 26, 2025 | 11.70 | 11.74 | 11.70 | 11.74 | 11.38 | 0.13% | 275,792 |
| Dec 24, 2025 | 11.70 | 11.73 | 11.68 | 11.73 | 11.37 | 0.39% | 266,476 |
| Dec 23, 2025 | 11.65 | 11.69 | 11.64 | 11.68 | 11.33 | 0.26% | 307,825 |
| Dec 22, 2025 | 11.58 | 11.65 | 11.58 | 11.65 | 11.30 | 0.43% | 284,041 |
| Dec 19, 2025 | 11.55 | 11.61 | 11.53 | 11.60 | 11.25 | 0.74% | 689,453 |
| Dec 18, 2025 | 11.51 | 11.54 | 11.48 | 11.52 | 11.17 | 0.57% | 286,712 |
| Dec 17, 2025 | 11.55 | 11.55 | 11.43 | 11.45 | 11.10 | -0.52% | 247,941 |
| Dec 16, 2025 | 11.53 | 11.55 | 11.48 | 11.51 | 11.16 | -0.26% | 306,356 |
| Dec 15, 2025 | 11.57 | 11.58 | 11.52 | 11.54 | 11.19 | - | 199,568 |
| Dec 12, 2025 | 11.64 | 11.64 | 11.53 | 11.54 | 11.19 | -0.77% | 358,382 |
| Dec 11, 2025 | 11.62 | 11.63 | 11.59 | 11.63 | 11.28 | 0.09% | 241,950 |
| Dec 10, 2025 | 11.60 | 11.65 | 11.57 | 11.62 | 11.27 | 0.22% | 336,661 |
| Dec 9, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.24 | -0.22% | 198,754 |
| Dec 8, 2025 | 11.63 | 11.68 | 11.58 | 11.62 | 11.27 | -0.26% | 429,407 |
| Dec 5, 2025 | 11.64 | 11.70 | 11.64 | 11.65 | 11.30 | -0.09% | 193,682 |
| Dec 4, 2025 | 11.67 | 11.67 | 11.63 | 11.66 | 11.31 | 0.26% | 321,953 |
| Dec 3, 2025 | 11.59 | 11.65 | 11.58 | 11.63 | 11.28 | 0.26% | 487,305 |
| Dec 2, 2025 | 11.66 | 11.66 | 11.59 | 11.60 | 11.25 | -0.43% | 224,983 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.63 | 11.65 | 11.30 | -0.51% | 308,525 |
| Nov 28, 2025 | 11.62 | 11.71 | 11.62 | 11.71 | 11.36 | 0.71% | 458,060 |
| Nov 26, 2025 | 11.54 | 11.65 | 11.53 | 11.63 | 11.28 | -0.10% | 761,485 |
| Nov 25, 2025 | 11.56 | 11.65 | 11.54 | 11.64 | 11.17 | 0.69% | 385,568 |
| Nov 24, 2025 | 11.42 | 11.56 | 11.42 | 11.56 | 11.09 | 1.14% | 524,512 |
| Nov 21, 2025 | 11.35 | 11.44 | 11.31 | 11.43 | 10.97 | 0.70% | 290,206 |
| Nov 20, 2025 | 11.53 | 11.55 | 11.33 | 11.35 | 10.89 | -0.96% | 357,069 |
| Nov 19, 2025 | 11.54 | 11.54 | 11.43 | 11.46 | 11.00 | - | 379,661 |
| Nov 18, 2025 | 11.50 | 11.50 | 11.41 | 11.46 | 11.00 | -0.61% | 640,865 |
| Nov 17, 2025 | 11.63 | 11.63 | 11.49 | 11.53 | 11.07 | -0.52% | 254,272 |
| Nov 14, 2025 | 11.55 | 11.61 | 11.52 | 11.59 | 11.12 | - | 395,559 |
| Nov 13, 2025 | 11.76 | 11.76 | 11.57 | 11.59 | 11.12 | -1.02% | 329,008 |
| Nov 12, 2025 | 11.71 | 11.73 | 11.68 | 11.71 | 11.24 | 0.26% | 284,300 |
| Nov 11, 2025 | 11.59 | 11.69 | 11.59 | 11.68 | 11.21 | 0.43% | 203,268 |
| Nov 10, 2025 | 11.53 | 11.63 | 11.53 | 11.63 | 11.16 | 0.87% | 225,411 |
| Nov 7, 2025 | 11.55 | 11.56 | 11.44 | 11.53 | 11.07 | -0.35% | 577,306 |
| Nov 6, 2025 | 11.65 | 11.65 | 11.56 | 11.57 | 11.10 | -0.39% | 286,094 |
| Nov 5, 2025 | 11.64 | 11.64 | 11.60 | 11.62 | 11.15 | -0.04% | 369,623 |
| Nov 4, 2025 | 11.67 | 11.67 | 11.61 | 11.62 | 11.15 | -0.77% | 440,086 |
| Nov 3, 2025 | 11.78 | 11.78 | 11.68 | 11.71 | 11.24 | -0.43% | 397,157 |
| Oct 31, 2025 | 11.73 | 11.78 | 11.72 | 11.76 | 11.29 | 0.34% | 519,801 |
| Oct 30, 2025 | 11.77 | 11.77 | 11.68 | 11.72 | 11.25 | -1.18% | 366,076 |
| Oct 29, 2025 | 11.88 | 11.90 | 11.83 | 11.86 | 11.27 | -0.17% | 396,685 |
| Oct 28, 2025 | 11.90 | 11.90 | 11.85 | 11.88 | 11.29 | 0.08% | 461,504 |
| Oct 27, 2025 | 11.81 | 11.87 | 11.81 | 11.87 | 11.28 | 0.47% | 416,119 |
| Oct 24, 2025 | 11.73 | 11.82 | 11.73 | 11.82 | 11.22 | 0.55% | 513,748 |
| Oct 23, 2025 | 11.73 | 11.75 | 11.70 | 11.75 | 11.16 | 0.43% | 306,692 |
| Oct 22, 2025 | 11.74 | 11.77 | 11.67 | 11.70 | 11.11 | -0.34% | 261,556 |
| Oct 21, 2025 | 11.72 | 11.75 | 11.70 | 11.74 | 11.15 | 0.34% | 274,962 |
| Oct 20, 2025 | 11.67 | 11.72 | 11.66 | 11.70 | 11.11 | 0.34% | 429,442 |
| Oct 17, 2025 | 11.70 | 11.70 | 11.60 | 11.66 | 11.08 | -0.26% | 270,399 |
| Oct 16, 2025 | 11.77 | 11.81 | 11.67 | 11.69 | 11.11 | -0.60% | 241,981 |
| Oct 15, 2025 | 11.76 | 11.82 | 11.74 | 11.76 | 11.17 | 0.13% | 315,701 |
| Oct 14, 2025 | 11.74 | 11.76 | 11.68 | 11.75 | 11.16 | -0.04% | 330,669 |
| Oct 13, 2025 | 11.74 | 11.76 | 11.70 | 11.75 | 11.16 | 0.77% | 195,098 |