MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YYY — Amplify CEF High Income ETF
NYSE ArcaAmplify CEF High Income ETF
$10.31
+0.03(+0.29%)
- O
- 10.28
- H
- 10.31
- L
- 10.22
- V
- 443.48K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.31
Period Return-7.86%
Period High$11.93
Period Low$10.22
Avg Daily Volume348.2K
Total Trading Days365
YYY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.28 | $10.31 | $10.22 | $10.31 | +$0.03 | +0.29% | 443,477 | $10.25 | $10.22 $10.31 |
| Oct 7, 2026 | $10.35 | $10.40 | $10.28 | $10.28 | $-0.09 | -0.87% | 412,171 | $10.30 | $10.28 $10.40 |
| Oct 6, 2026 | $10.27 | $10.39 | $10.27 | $10.37 | +$0.10 | +0.97% | 501,858 | $10.34 | $10.27 $10.39 |
| Oct 5, 2026 | $10.39 | $10.39 | $10.25 | $10.27 | $-0.08 | -0.77% | 716,090 | $10.28 | $10.25 $10.39 |
| Oct 2, 2026 | $10.37 | $10.43 | $10.35 | $10.35 | +$0.01 | +0.10% | 1,033,950 | $10.39 | $10.35 $10.43 |
| Oct 1, 2026 | $10.37 | $10.42 | $10.25 | $10.34 | $-0.04 | -0.39% | 1,170,598 | $10.30 | $10.25 $10.42 |
| Sep 30, 2026 | $10.41 | $10.47 | $10.36 | $10.38 | $-0.01 | -0.10% | 609,557 | $10.43 | $10.36 $10.47 |
| Sep 29, 2026 | $10.42 | $10.42 | $10.33 | $10.39 | $-0.09 | -0.86% | 449,182 | $10.36 | $10.33 $10.42 |
| Sep 28, 2026 | $10.58 | $10.58 | $10.46 | $10.48 | $-0.13 | -1.23% | 710,155 | $10.49 | $10.46 $10.58 |
| Sep 25, 2026 | $10.58 | $10.61 | $10.54 | $10.61 | +$0.04 | +0.38% | 478,041 | $10.58 | $10.54 $10.61 |
| Sep 24, 2026 | $10.61 | $10.64 | $10.51 | $10.57 | $-0.03 | -0.28% | 967,297 | $10.54 | $10.51 $10.64 |
| Sep 23, 2026 | $10.76 | $10.77 | $10.60 | $10.60 | $-0.21 | -1.94% | 1,431,455 | $10.67 | $10.60 $10.77 |
| Sep 22, 2026 | $10.85 | $10.85 | $10.79 | $10.81 | $-0.02 | -0.18% | 231,963 | $10.81 | $10.79 $10.85 |
| Sep 21, 2026 | $10.85 | $10.85 | $10.80 | $10.83 | +$0.00 | +0.00% | 251,460 | $10.82 | $10.80 $10.85 |
| Sep 18, 2026 | $10.85 | $10.85 | $10.76 | $10.83 | $-0.01 | -0.09% | 264,478 | $10.78 | $10.76 $10.85 |
| Sep 17, 2026 | $10.79 | $10.84 | $10.79 | $10.84 | +$0.09 | +0.84% | 285,569 | $10.82 | $10.79 $10.84 |
| Sep 16, 2026 | $10.80 | $10.81 | $10.72 | $10.75 | $-0.03 | -0.28% | 445,758 | $10.78 | $10.72 $10.81 |
| Sep 15, 2026 | $10.85 | $10.85 | $10.73 | $10.78 | $-0.09 | -0.83% | 1,568,487 | $10.77 | $10.73 $10.85 |
| Sep 14, 2026 | $10.97 | $10.97 | $10.84 | $10.87 | $-0.10 | -0.91% | 446,660 | $10.87 | $10.84 $10.97 |
| Sep 11, 2026 | $11.03 | $11.05 | $10.97 | $10.97 | $-0.02 | -0.18% | 384,583 | $10.99 | $10.97 $11.05 |
| Sep 10, 2026 | $11.07 | $11.09 | $10.97 | $10.99 | $-0.10 | -0.90% | 467,123 | $11.01 | $10.97 $11.09 |
| Sep 9, 2026 | $11.11 | $11.13 | $11.08 | $11.09 | $-0.04 | -0.36% | 396,350 | $11.10 | $11.08 $11.13 |
| Sep 8, 2026 | $11.13 | $11.15 | $11.11 | $11.13 | $-0.02 | -0.18% | 241,127 | $11.13 | $11.11 $11.15 |
| Sep 4, 2026 | $11.20 | $11.20 | $11.13 | $11.15 | $-0.01 | -0.09% | 278,202 | $11.15 | $11.13 $11.20 |
| Sep 3, 2026 | $11.20 | $11.20 | $11.15 | $11.16 | $-0.02 | -0.18% | 288,624 | $11.17 | $11.15 $11.20 |
| Sep 2, 2026 | $11.19 | $11.20 | $11.16 | $11.18 | +$0.01 | +0.09% | 214,029 | $11.18 | $11.16 $11.20 |
| Sep 1, 2026 | $11.25 | $11.25 | $11.16 | $11.17 | $-0.06 | -0.53% | 335,284 | $11.18 | $11.16 $11.25 |
| Aug 31, 2026 | $11.25 | $11.29 | $11.21 | $11.23 | $-0.03 | -0.27% | 537,831 | $11.23 | $11.21 $11.29 |
| Aug 28, 2026 | $11.35 | $11.35 | $11.24 | $11.26 | $-0.16 | -1.40% | 276,836 | $11.28 | $11.24 $11.35 |
| Aug 27, 2026 | $11.44 | $11.44 | $11.40 | $11.42 | +$0.01 | +0.09% | 396,059 | $11.42 | $11.40 $11.44 |