Amplify Ethereum Max Income Covered Call ETF (EHY)
BATS: EHY · Real-Time Price · USD
16.28
-0.52 (-3.10%)
At close: Dec 5, 2025, 4:00 PM EST
16.28
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.84 | 17.16 | 16.13 | 16.28 | 16.28 | -3.10% | 5,811 |
| Dec 4, 2025 | 16.80 | 17.10 | 16.77 | 16.80 | 16.80 | 0.12% | 5,440 |
| Dec 3, 2025 | 16.75 | 16.78 | 16.72 | 16.78 | 16.78 | 1.37% | 1,832 |
| Dec 2, 2025 | 15.78 | 16.66 | 15.78 | 16.55 | 16.55 | 8.25% | 5,076 |
| Dec 1, 2025 | 15.86 | 15.92 | 15.16 | 15.29 | 15.29 | -10.49% | 22,733 |
| Nov 28, 2025 | 17.10 | 17.10 | 17.09 | 17.09 | 17.09 | 0.65% | 1,428 |
| Nov 26, 2025 | 16.84 | 16.98 | 16.84 | 16.98 | 16.98 | -2.66% | 1,558 |
| Nov 25, 2025 | 17.35 | 17.45 | 17.26 | 17.44 | 16.69 | -0.37% | 11,266 |
| Nov 24, 2025 | 17.08 | 17.52 | 17.08 | 17.50 | 16.75 | 5.07% | 3,221 |
| Nov 21, 2025 | 16.63 | 16.92 | 16.62 | 16.66 | 15.94 | -2.18% | 6,865 |
| Nov 20, 2025 | 17.89 | 17.89 | 16.91 | 17.03 | 16.30 | -2.67% | 3,958 |
| Nov 19, 2025 | 17.35 | 17.50 | 17.22 | 17.50 | 16.75 | -4.21% | 2,292 |
| Nov 18, 2025 | 18.00 | 18.35 | 17.93 | 18.27 | 17.48 | 3.16% | 9,324 |
| Nov 17, 2025 | 18.46 | 18.46 | 17.57 | 17.71 | 16.95 | -2.35% | 8,146 |
| Nov 14, 2025 | 18.78 | 18.83 | 18.10 | 18.14 | 17.36 | -2.12% | 4,094 |
| Nov 13, 2025 | 19.86 | 19.86 | 18.53 | 18.53 | 17.73 | -5.41% | 18,043 |
| Nov 12, 2025 | 20.12 | 20.12 | 19.50 | 19.59 | 18.74 | -0.59% | 2,666 |
| Nov 11, 2025 | 20.12 | 20.12 | 19.70 | 19.70 | 18.86 | -2.34% | 7,130 |
| Nov 10, 2025 | 20.25 | 20.30 | 19.97 | 20.18 | 19.31 | 2.34% | 19,720 |
| Nov 7, 2025 | 19.05 | 19.72 | 18.97 | 19.72 | 18.87 | 3.49% | 13,891 |
| Nov 6, 2025 | 19.14 | 19.19 | 18.97 | 19.05 | 18.23 | -2.15% | 11,180 |
| Nov 5, 2025 | 18.79 | 19.57 | 18.79 | 19.47 | 18.63 | 6.27% | 13,030 |
| Nov 4, 2025 | 19.50 | 19.80 | 18.32 | 18.32 | 17.53 | -7.94% | 18,831 |
| Nov 3, 2025 | 20.75 | 20.75 | 19.90 | 19.90 | 19.05 | -10.13% | 8,652 |
| Oct 31, 2025 | 22.00 | 22.20 | 21.75 | 22.15 | 21.19 | 4.90% | 15,050 |
| Oct 30, 2025 | 21.73 | 21.75 | 21.11 | 21.11 | 20.20 | -4.69% | 26,090 |
| Oct 29, 2025 | 22.55 | 22.68 | 22.07 | 22.15 | 21.20 | -2.98% | 12,267 |
| Oct 28, 2025 | 23.24 | 23.28 | 22.83 | 22.83 | 21.85 | -2.25% | 2,364 |
| Oct 27, 2025 | 23.21 | 23.43 | 23.15 | 23.36 | 22.35 | 5.49% | 2,341 |
| Oct 24, 2025 | 21.87 | 22.41 | 21.79 | 22.14 | 21.19 | 3.23% | 4,517 |
| Oct 23, 2025 | 21.71 | 21.71 | 21.45 | 21.45 | 20.53 | 1.71% | 984 |
| Oct 22, 2025 | 21.47 | 21.47 | 21.09 | 21.09 | 20.18 | -4.09% | 2,688 |
| Oct 21, 2025 | 21.97 | 22.35 | 21.75 | 21.99 | 21.04 | 0.43% | 5,364 |
| Oct 20, 2025 | 22.19 | 22.19 | 21.67 | 21.89 | 20.95 | 3.17% | 2,173 |
| Oct 17, 2025 | 21.50 | 21.50 | 20.90 | 21.22 | 20.31 | -2.08% | 11,673 |
| Oct 16, 2025 | 22.91 | 22.91 | 21.67 | 21.67 | 20.74 | -3.77% | 7,465 |
| Oct 15, 2025 | 22.87 | 22.87 | 22.21 | 22.52 | 21.55 | -1.79% | 960 |
| Oct 14, 2025 | 22.25 | 22.95 | 22.25 | 22.93 | 21.95 | -3.68% | 1,167 |
| Oct 13, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 22.78 | 6.70% | 412 |
| Oct 10, 2025 | 24.23 | 24.23 | 22.31 | 22.31 | 21.35 | -7.22% | 1,638 |