Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
66.87
-0.13 (-0.19%)
Mar 11, 2026, 4:00 PM EDT - Market closed
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 67.02 | 67.02 | 66.59 | 66.87 | 66.87 | -0.19% | 2,994 |
| Mar 10, 2026 | 67.15 | 67.80 | 67.00 | 67.00 | 67.00 | -0.27% | 6,157 |
| Mar 9, 2026 | 65.39 | 67.18 | 65.06 | 67.18 | 67.18 | 1.38% | 2,949 |
| Mar 6, 2026 | 66.36 | 66.90 | 66.26 | 66.26 | 66.26 | -2.71% | 7,587 |
| Mar 5, 2026 | 68.74 | 69.09 | 67.57 | 68.11 | 68.11 | -1.40% | 2,067 |
| Mar 4, 2026 | 69.07 | 69.08 | 69.00 | 69.08 | 69.08 | 0.87% | 1,777 |
| Mar 3, 2026 | 67.77 | 68.90 | 67.44 | 68.48 | 68.48 | -1.93% | 6,287 |
| Mar 2, 2026 | 68.31 | 69.89 | 68.31 | 69.83 | 69.83 | 0.79% | 6,487 |
| Feb 27, 2026 | 69.27 | 69.29 | 68.89 | 69.29 | 69.29 | -1.48% | 2,467 |
| Feb 26, 2026 | 70.30 | 70.32 | 69.67 | 70.32 | 70.32 | 0.03% | 1,900 |
| Feb 25, 2026 | 70.00 | 70.36 | 69.83 | 70.30 | 70.30 | 0.72% | 11,373 |
| Feb 24, 2026 | 69.91 | 70.00 | 69.72 | 69.80 | 69.80 | 1.09% | 7,417 |
| Feb 23, 2026 | 70.00 | 70.00 | 68.79 | 69.05 | 69.05 | -2.01% | 2,328 |
| Feb 20, 2026 | 70.77 | 70.77 | 70.25 | 70.47 | 70.47 | 0.66% | 1,257 |
| Feb 19, 2026 | 69.73 | 70.00 | 69.41 | 70.00 | 70.00 | -0.24% | 1,577 |
| Feb 18, 2026 | 69.80 | 70.38 | 69.80 | 70.17 | 70.17 | 0.65% | 1,379 |
| Feb 17, 2026 | 69.72 | 69.86 | 69.68 | 69.72 | 69.72 | 0.19% | 886 |
| Feb 13, 2026 | 69.47 | 70.01 | 69.47 | 69.59 | 69.59 | 1.04% | 1,512 |
| Feb 12, 2026 | 70.22 | 70.22 | 68.87 | 68.87 | 68.87 | -1.67% | 1,533 |
| Feb 11, 2026 | 70.74 | 70.74 | 69.60 | 70.04 | 70.04 | -0.26% | 1,516 |
| Feb 10, 2026 | 70.12 | 70.53 | 70.12 | 70.23 | 70.22 | - | 1,949 |
| Feb 9, 2026 | 69.80 | 70.28 | 69.80 | 70.23 | 70.23 | 0.48% | 1,596 |
| Feb 6, 2026 | 69.00 | 70.00 | 69.00 | 69.89 | 69.89 | 3.05% | 2,004 |
| Feb 5, 2026 | 67.97 | 68.39 | 67.82 | 67.82 | 67.82 | -1.02% | 1,880 |
| Feb 4, 2026 | 69.13 | 69.13 | 68.52 | 68.52 | 68.52 | 0.07% | 3,400 |
| Feb 3, 2026 | 68.96 | 69.07 | 68.10 | 68.47 | 68.47 | -0.52% | 1,912 |
| Feb 2, 2026 | 67.87 | 69.02 | 67.87 | 68.83 | 68.83 | 1.21% | 2,398 |
| Jan 30, 2026 | 68.26 | 68.36 | 67.92 | 68.00 | 68.00 | -0.71% | 2,809 |
| Jan 29, 2026 | 68.63 | 68.63 | 67.67 | 68.49 | 68.48 | -0.37% | 7,977 |
| Jan 28, 2026 | 69.18 | 69.29 | 68.74 | 68.74 | 68.74 | -0.18% | 2,933 |
| Jan 27, 2026 | 68.82 | 68.87 | 68.82 | 68.86 | 68.86 | 0.35% | 1,161 |
| Jan 26, 2026 | 68.28 | 68.79 | 68.28 | 68.62 | 68.62 | 0.28% | 3,728 |
| Jan 23, 2026 | 69.06 | 69.06 | 68.35 | 68.43 | 68.43 | -1.40% | 1,743 |
| Jan 22, 2026 | 69.75 | 69.93 | 69.40 | 69.40 | 69.40 | 0.24% | 4,507 |
| Jan 21, 2026 | 68.03 | 69.26 | 68.03 | 69.23 | 69.23 | 2.54% | 1,880 |
| Jan 20, 2026 | 67.25 | 67.77 | 67.25 | 67.52 | 67.52 | -1.40% | 4,385 |
| Jan 16, 2026 | 68.64 | 68.64 | 68.48 | 68.48 | 68.48 | -0.19% | 743 |
| Jan 15, 2026 | 68.41 | 68.92 | 68.41 | 68.61 | 68.61 | 1.10% | 3,831 |
| Jan 14, 2026 | 67.86 | 67.87 | 67.62 | 67.87 | 67.87 | -0.38% | 4,390 |
| Jan 13, 2026 | 68.23 | 68.43 | 68.12 | 68.12 | 68.12 | -0.07% | 2,564 |
| Jan 12, 2026 | 67.65 | 68.17 | 67.65 | 68.17 | 68.17 | 0.12% | 2,614 |
| Jan 9, 2026 | 67.54 | 68.09 | 67.54 | 68.09 | 68.09 | 0.64% | 1,911 |
| Jan 8, 2026 | 67.28 | 67.78 | 67.28 | 67.66 | 67.66 | 0.35% | 5,123 |
| Jan 7, 2026 | 67.72 | 67.72 | 67.35 | 67.42 | 67.42 | -0.66% | 2,822 |
| Jan 6, 2026 | 66.80 | 67.87 | 66.80 | 67.87 | 67.87 | 1.70% | 4,346 |
| Jan 5, 2026 | 66.34 | 66.97 | 66.34 | 66.74 | 66.74 | 1.09% | 6,976 |
| Jan 2, 2026 | 65.82 | 66.11 | 65.68 | 66.02 | 66.02 | 1.11% | 6,082 |
| Dec 31, 2025 | 65.92 | 65.92 | 65.29 | 65.30 | 65.30 | -0.97% | 12,909 |
| Dec 30, 2025 | 66.54 | 66.54 | 65.94 | 65.94 | 65.94 | -1.35% | 3,087 |
| Dec 29, 2025 | 66.94 | 66.94 | 66.71 | 66.84 | 66.28 | -0.74% | 3,955 |