Amplify High Income ETF

YYY
🏛️ usa →
11.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.79 11.83 11.78 11.81 0.3M
2025-09-25 11.87 11.87 11.77 11.79 0.4M
2025-09-24 11.92 11.92 11.84 11.85 0.3M
2025-09-23 11.93 11.93 11.88 11.89 0.2M
2025-09-22 11.92 11.92 11.89 11.92 0.2M
2025-09-19 11.86 11.90 11.86 11.90 0.2M
2025-09-18 11.86 11.88 11.85 11.87 0.2M
2025-09-17 11.84 11.88 11.83 11.83 0.3M
2025-09-16 11.90 11.90 11.84 11.84 0.2M
2025-09-15 11.85 11.89 11.85 11.89 0.2M
2025-09-12 11.86 11.88 11.85 11.86 0.2M
2025-09-11 11.88 11.88 11.85 11.86 0.2M
2025-09-10 11.84 11.87 11.84 11.85 0.3M
2025-09-09 11.82 11.84 11.81 11.83 0.2M
2025-09-08 11.81 11.82 11.80 11.81 0.2M
2025-09-05 11.79 11.81 11.76 11.79 0.2M
2025-09-04 11.82 11.82 11.75 11.78 0.2M
2025-09-03 11.71 11.76 11.71 11.76 0.2M
2025-09-02 11.77 11.77 11.71 11.75 0.3M
2025-08-29 11.80 11.80 11.76 11.79 0.4M
2025-08-28 11.80 11.80 11.74 11.78 0.3M
2025-08-27 11.87 11.88 11.85 11.87 0.3M
2025-08-26 11.86 11.86 11.82 11.84 0.2M
2025-08-25 11.83 11.84 11.82 11.83 0.3M
2025-08-22 11.79 11.83 11.75 11.83 0.3M
2025-08-21 11.76 11.76 11.72 11.74 0.2M
2025-08-20 11.78 11.79 11.73 11.75 0.2M
2025-08-19 11.81 11.82 11.77 11.78 0.2M
2025-08-18 11.78 11.80 11.77 11.80 0.2M
2025-08-15 11.76 11.79 11.76 11.79 0.2M
2025-08-14 11.80 11.80 11.76 11.78 0.2M
2025-08-13 11.74 11.80 11.74 11.80 0.2M
2025-08-12 11.66 11.74 11.66 11.74 0.2M
2025-08-11 11.70 11.71 11.68 11.69 0.3M
2025-08-08 11.67 11.69 11.67 11.69 0.2M
2025-08-07 11.70 11.70 11.65 11.67 0.4M
2025-08-06 11.66 11.67 11.63 11.65 0.3M
2025-08-05 11.66 11.66 11.62 11.62 0.2M
2025-08-04 11.66 11.66 11.62 11.66 0.2M
2025-08-01 11.61 11.66 11.53 11.61 0.2M
2025-07-31 11.70 11.70 11.63 11.63 0.4M
2025-07-30 11.71 11.71 11.63 11.65 0.3M
2025-07-29 11.81 11.82 11.76 11.79 0.3M
2025-07-28 11.82 11.82 11.79 11.80 0.3M
2025-07-25 11.79 11.83 11.77 11.81 0.3M
2025-07-24 11.80 11.80 11.77 11.77 0.2M
2025-07-23 11.76 11.78 11.75 11.77 0.2M
2025-07-22 11.78 11.78 11.71 11.74 0.2M
2025-07-21 11.72 11.76 11.72 11.73 0.2M
2025-07-18 11.75 11.75 11.70 11.71 0.2M
2025-07-17 11.71 11.74 11.70 11.72 0.2M
2025-07-16 11.70 11.74 11.68 11.71 0.2M
2025-07-15 11.72 11.78 11.70 11.70 0.3M
2025-07-14 11.76 11.78 11.72 11.78 0.2M
2025-07-11 11.82 11.82 11.75 11.76 0.1M
2025-07-10 11.80 11.82 11.78 11.82 0.1M
2025-07-09 11.74 11.80 11.74 11.80 0.1M
2025-07-08 11.74 11.76 11.70 11.73 0.2M
2025-07-07 11.84 11.84 11.71 11.74 0.2M
2025-07-03 11.80 11.83 11.80 11.82 0.1M
2025-07-02 11.76 11.81 11.76 11.80 0.4M
2025-07-01 11.76 11.81 11.71 11.81 0.5M
2025-06-30 11.73 11.74 11.65 11.71 0.3M
2025-06-27 11.66 11.69 11.62 11.63 0.3M
2025-06-26 11.74 11.75 11.70 11.74 0.3M
2025-06-25 11.70 11.72 11.67 11.72 0.3M
2025-06-24 11.66 11.70 11.60 11.69 0.3M
2025-06-23 11.59 11.59 11.53 11.58 0.2M
2025-06-20 11.61 11.61 11.54 11.55 0.2M
2025-06-18 11.56 11.59 11.55 11.56 0.1M
2025-06-17 11.65 11.65 11.55 11.56 0.2M
2025-06-16 11.60 11.67 11.60 11.63 0.2M
2025-06-13 11.62 11.63 11.58 11.60 0.2M
2025-06-12 11.59 11.67 11.59 11.66 0.2M
2025-06-11 11.61 11.66 11.61 11.62 0.2M
2025-06-10 11.50 11.61 11.50 11.59 0.2M
2025-06-09 11.53 11.57 11.53 11.55 0.3M
2025-06-06 11.52 11.59 11.52 11.52 0.3M
2025-06-05 11.52 11.56 11.51 11.52 0.2M
2025-06-04 11.55 11.55 11.51 11.52 0.2M
2025-06-03 11.49 11.54 11.46 11.54 0.1M
2025-06-02 11.43 11.49 11.40 11.49 0.3M
2025-05-30 11.43 11.45 11.39 11.44 0.3M
2025-05-29 11.43 11.43 11.35 11.41 0.3M
2025-05-28 11.49 11.52 11.45 11.46 0.2M
2025-05-27 11.42 11.51 11.42 11.49 0.3M
2025-05-23 11.30 11.40 11.30 11.39 0.2M
2025-05-22 11.33 11.39 11.32 11.32 0.2M
2025-05-21 11.50 11.50 11.37 11.37 0.2M
2025-05-20 11.50 11.52 11.47 11.52 0.2M
2025-05-19 11.40 11.48 11.40 11.47 0.1M
2025-05-16 11.38 11.50 11.38 11.50 0.1M
2025-05-15 11.41 11.44 11.38 11.44 0.1M
2025-05-14 11.46 11.46 11.38 11.40 0.1M
2025-05-13 11.32 11.42 11.32 11.42 0.3M
2025-05-12 11.41 11.41 11.35 11.35 0.4M
2025-05-09 11.21 11.25 11.21 11.23 0.1M
2025-05-08 11.27 11.27 11.18 11.21 0.1M
2025-05-07 11.25 11.25 11.17 11.19 0.1M
2025-05-06 11.31 11.31 11.17 11.19 0.1M
2025-05-05 11.28 11.31 11.26 11.28 0.2M
2025-05-02 11.22 11.32 11.22 11.29 0.3M
2025-05-01 11.18 11.26 11.17 11.19 0.4M
2025-04-30 11.13 11.18 11.02 11.18 0.2M
2025-04-29 11.12 11.15 11.06 11.13 0.2M
2025-04-28 11.14 11.20 11.13 11.19 0.3M
2025-04-25 11.17 11.17 11.11 11.15 0.2M
2025-04-24 11.04 11.12 11.00 11.12 0.3M
2025-04-23 11.00 11.11 10.98 10.99 0.2M
2025-04-22 10.70 10.89 10.70 10.81 0.2M
2025-04-21 10.84 10.84 10.66 10.71 1.0M
2025-04-17 10.87 10.88 10.77 10.84 0.2M
2025-04-16 10.85 10.88 10.75 10.76 0.1M
2025-04-15 10.81 10.89 10.80 10.88 0.2M
2025-04-14 10.67 10.79 10.67 10.78 0.3M
2025-04-11 10.53 10.64 10.43 10.60 0.4M
2025-04-10 10.70 10.70 10.31 10.39 0.5M
2025-04-09 10.11 10.79 10.09 10.74 0.9M
2025-04-08 10.32 10.58 10.15 10.24 0.5M
2025-04-07 10.25 10.39 9.87 10.18 0.6M
2025-04-04 11.14 11.14 10.48 10.50 1.2M
2025-04-03 11.28 11.29 11.18 11.21 0.3M
2025-04-02 11.43 11.43 11.32 11.40 0.4M
2025-04-01 11.37 11.41 11.33 11.39 0.4M
2025-03-31 11.39 11.41 11.28 11.41 0.7M
2025-03-28 11.50 11.50 11.35 11.41 0.5M
2025-03-27 11.60 11.60 11.56 11.57 0.1M
2025-03-26 11.66 11.68 11.56 11.60 0.2M
2025-03-25 11.74 11.74 11.67 11.68 0.2M
2025-03-24 11.64 11.69 11.63 11.68 0.3M
2025-03-21 11.67 11.67 11.58 11.59 0.3M
2025-03-20 11.66 11.69 11.62 11.66 0.3M
2025-03-19 11.57 11.66 11.57 11.64 0.3M
2025-03-18 11.64 11.64 11.56 11.57 0.2M
2025-03-17 11.55 11.63 11.52 11.59 0.2M
2025-03-14 11.42 11.53 11.42 11.51 0.5M
2025-03-13 11.48 11.50 11.41 11.42 0.2M
2025-03-12 11.45 11.50 11.44 11.48 0.4M
2025-03-11 11.47 11.50 11.39 11.45 0.5M
2025-03-10 11.54 11.60 11.46 11.48 0.2M
2025-03-07 11.58 11.62 11.54 11.62 0.2M
2025-03-06 11.71 11.71 11.57 11.58 0.4M
2025-03-05 11.67 11.70 11.60 11.70 0.2M
2025-03-04 11.65 11.68 11.55 11.60 1.7M
2025-03-03 11.74 11.80 11.68 11.71 0.3M
2025-02-28 11.74 11.75 11.68 11.73 0.3M
2025-02-27 11.83 11.83 11.66 11.67 0.3M
2025-02-26 11.93 11.93 11.85 11.87 0.3M
2025-02-25 11.87 11.92 11.86 11.88 0.6M
2025-02-24 11.99 11.99 11.89 11.90 0.2M
2025-02-21 12.02 12.03 11.94 11.94 0.3M
2025-02-20 12.00 12.03 11.99 12.01 0.2M
2025-02-19 12.02 12.02 11.97 12.01 0.2M
2025-02-18 11.96 12.01 11.96 12.01 0.3M
2025-02-14 11.95 11.99 11.94 11.96 0.3M
2025-02-13 11.92 11.95 11.89 11.95 0.2M
2025-02-12 11.90 11.90 11.85 11.89 0.2M
2025-02-11 11.91 11.92 11.89 11.90 0.1M
2025-02-10 11.88 11.93 11.88 11.91 0.2M
2025-02-07 11.93 11.97 11.87 11.87 0.1M
2025-02-06 11.96 11.97 11.93 11.96 0.3M
2025-02-05 11.93 11.96 11.86 11.96 0.3M
2025-02-04 11.82 11.89 11.82 11.89 0.3M
2025-02-03 11.80 11.86 11.73 11.86 0.4M
2025-01-31 11.90 11.95 11.85 11.85 0.3M
2025-01-30 11.84 11.88 11.83 11.88 0.1M
2025-01-29 11.94 11.96 11.88 11.92 0.2M
2025-01-28 11.92 11.96 11.92 11.96 0.2M
2025-01-27 12.00 12.00 11.90 11.92 0.2M
2025-01-24 12.00 12.02 11.97 12.00 0.3M
2025-01-23 11.98 11.99 11.93 11.98 0.3M
2025-01-22 11.94 11.96 11.92 11.96 0.3M
2025-01-21 11.86 11.94 11.86 11.94 0.2M
2025-01-17 11.80 11.86 11.80 11.83 0.3M
2025-01-16 11.75 11.80 11.74 11.79 0.2M
2025-01-15 11.63 11.77 11.63 11.74 0.1M
2025-01-14 11.62 11.63 11.58 11.62 0.2M
2025-01-13 11.54 11.59 11.51 11.59 0.2M
2025-01-10 11.64 11.64 11.52 11.59 0.3M
2025-01-08 11.69 11.69 11.59 11.64 0.2M
2025-01-07 11.68 11.72 11.61 11.64 0.2M
2025-01-06 11.68 11.72 11.67 11.68 0.3M
2025-01-03 11.64 11.69 11.60 11.68 0.2M
2025-01-02 11.51 11.60 11.51 11.60 0.3M