Amplify CEF High Income ETF (YYY)

NYSEARCA: YYY · Real-Time Price · USD

11.53

-0.03 (-0.26%)

At close: Apr 28, 2026, 4:00 PM EDT

11.50

-0.03 (-0.26%)

Pre-market: Apr 29, 2026, 8:04 AM EDT

YYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.56	11.57	11.51	11.53	11.53	-0.26%	210,383
Apr 27, 2026	11.49	11.57	11.49	11.56	11.56	0.43%	278,335
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
Feb 11, 2026	11.79	11.80	11.75	11.79	11.54	0.26%	275,517
Feb 10, 2026	11.70	11.77	11.70	11.76	11.51	0.51%	284,539
Feb 9, 2026	11.67	11.72	11.65	11.70	11.45	0.43%	254,062
Feb 6, 2026	11.62	11.66	11.58	11.65	11.40	0.95%	312,692
Feb 5, 2026	11.58	11.63	11.53	11.54	11.30	-0.77%	514,160
Feb 4, 2026	11.64	11.65	11.58	11.63	11.39	-0.09%	339,588
Feb 3, 2026	11.68	11.68	11.58	11.64	11.39	-0.26%	381,230
Feb 2, 2026	11.64	11.68	11.62	11.67	11.42	0.17%	377,040
Jan 30, 2026	11.70	11.70	11.59	11.65	11.40	-	556,206
Jan 29, 2026	11.68	11.68	11.58	11.65	11.40	-0.85%	384,211
Jan 28, 2026	11.79	11.79	11.74	11.75	11.39	-0.17%	496,907
Jan 27, 2026	11.79	11.79	11.74	11.77	11.40	0.09%	366,965
Jan 26, 2026	11.78	11.79	11.75	11.76	11.39	-0.08%	200,985
Jan 23, 2026	11.78	11.79	11.76	11.77	11.40	-0.08%	459,014
Jan 22, 2026	11.80	11.80	11.74	11.78	11.41	0.34%	293,350
Jan 21, 2026	11.68	11.74	11.66	11.74	11.38	0.77%	319,219
Jan 20, 2026	11.70	11.70	11.63	11.65	11.29	-0.60%	387,661
Jan 16, 2026	11.76	11.76	11.71	11.72	11.36	-0.09%	365,820
Jan 15, 2026	11.72	11.77	11.72	11.73	11.37	0.17%	267,621
Jan 14, 2026	11.69	11.71	11.67	11.71	11.35	0.26%	255,210
Jan 13, 2026	11.69	11.71	11.67	11.68	11.32	-0.26%	197,962
Jan 12, 2026	11.69	11.71	11.66	11.71	11.35	0.34%	347,469
Jan 9, 2026	11.65	11.69	11.63	11.67	11.31	0.43%	343,323
Jan 8, 2026	11.67	11.67	11.60	11.62	11.26	-0.09%	857,859
Jan 7, 2026	11.64	11.66	11.62	11.63	11.27	-	264,046
Jan 6, 2026	11.58	11.63	11.57	11.63	11.27	0.43%	262,244
Jan 5, 2026	11.56	11.58	11.54	11.58	11.22	0.26%	356,476
Jan 2, 2026	11.60	11.60	11.51	11.55	11.19	0.35%	259,084
Dec 31, 2025	11.60	11.61	11.51	11.51	11.15	-0.62%	479,816
Dec 30, 2025	11.61	11.61	11.57	11.58	11.22	-0.84%	402,009
Dec 29, 2025	11.70	11.72	11.67	11.68	11.20	-0.51%	775,560
Dec 26, 2025	11.70	11.74	11.70	11.74	11.26	0.13%	275,792
Dec 24, 2025	11.70	11.73	11.68	11.73	11.24	0.39%	266,476
Dec 23, 2025	11.65	11.69	11.64	11.68	11.20	0.26%	307,825
Dec 22, 2025	11.58	11.65	11.58	11.65	11.17	0.43%	284,041
Dec 19, 2025	11.55	11.61	11.53	11.60	11.12	0.74%	689,453
Dec 18, 2025	11.51	11.54	11.48	11.52	11.04	0.57%	286,712
Dec 17, 2025	11.55	11.55	11.43	11.45	10.98	-0.52%	247,941
Dec 16, 2025	11.53	11.55	11.48	11.51	11.04	-0.26%	306,356
Dec 15, 2025	11.57	11.58	11.52	11.54	11.07	-	199,568
Dec 12, 2025	11.64	11.64	11.53	11.54	11.07	-0.77%	358,382
Dec 11, 2025	11.62	11.63	11.59	11.63	11.15	0.09%	241,950
Dec 10, 2025	11.60	11.65	11.57	11.62	11.14	0.22%	336,661
Dec 9, 2025	11.65	11.65	11.60	11.60	11.12	-0.22%	198,754
Dec 8, 2025	11.63	11.68	11.58	11.62	11.14	-0.26%	429,407
Dec 5, 2025	11.64	11.70	11.64	11.65	11.17	-0.09%	193,682
Dec 4, 2025	11.67	11.67	11.63	11.66	11.18	0.26%	321,953
Dec 3, 2025	11.59	11.65	11.58	11.63	11.15	0.26%	487,305