Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
56.75
-0.11 (-0.18%)
May 30, 2025, 4:00 PM - Market closed
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 56.07 | 56.78 | 56.07 | 56.75 | 56.75 | -0.18% | 10,183 |
| May 29, 2025 | 56.93 | 56.93 | 56.58 | 56.85 | 56.85 | 0.37% | 4,815 |
| May 28, 2025 | 56.97 | 56.97 | 56.64 | 56.64 | 56.64 | -1.07% | 3,072 |
| May 27, 2025 | 56.31 | 57.25 | 56.26 | 57.25 | 57.25 | 2.54% | 11,094 |
| May 23, 2025 | 55.43 | 55.97 | 55.43 | 55.83 | 55.83 | -0.86% | 2,444 |
| May 22, 2025 | 55.73 | 56.49 | 55.73 | 56.32 | 56.32 | -0.22% | 9,391 |
| May 21, 2025 | 57.48 | 57.48 | 56.44 | 56.44 | 56.44 | -2.65% | 6,120 |
| May 20, 2025 | 58.09 | 58.10 | 57.84 | 57.98 | 57.98 | -0.16% | 4,382 |
| May 19, 2025 | 57.45 | 58.07 | 57.45 | 58.07 | 58.07 | -0.33% | 4,724 |
| May 16, 2025 | 57.71 | 58.32 | 57.53 | 58.26 | 58.26 | 0.77% | 4,997 |
| May 15, 2025 | 57.35 | 57.82 | 57.35 | 57.82 | 57.82 | 0.34% | 21,002 |
| May 14, 2025 | 57.94 | 57.94 | 57.60 | 57.62 | 57.62 | -0.36% | 2,370 |
| May 13, 2025 | 57.83 | 58.04 | 57.75 | 57.83 | 57.83 | 0.38% | 8,881 |
| May 12, 2025 | 57.40 | 57.63 | 57.11 | 57.61 | 57.61 | 4.18% | 4,705 |
| May 9, 2025 | 55.36 | 55.39 | 55.15 | 55.30 | 55.30 | 0.02% | 7,280 |
| May 8, 2025 | 54.82 | 55.77 | 54.82 | 55.29 | 55.29 | 1.59% | 5,872 |
| May 7, 2025 | 54.14 | 54.44 | 54.01 | 54.42 | 54.42 | 0.62% | 3,512 |
| May 6, 2025 | 54.03 | 54.47 | 53.95 | 54.09 | 54.09 | -0.93% | 4,783 |
| May 5, 2025 | 54.67 | 55.12 | 54.60 | 54.60 | 54.60 | -0.46% | 4,399 |
| May 2, 2025 | 54.17 | 54.93 | 54.17 | 54.85 | 54.85 | 2.08% | 1,527 |
| May 1, 2025 | 53.87 | 54.15 | 53.69 | 53.73 | 53.73 | 0.49% | 5,244 |
| Apr 30, 2025 | 52.29 | 53.47 | 52.29 | 53.47 | 53.47 | -0.21% | 11,895 |
| Apr 29, 2025 | 53.19 | 53.76 | 53.19 | 53.58 | 53.58 | 0.41% | 7,240 |
| Apr 28, 2025 | 53.34 | 53.47 | 52.83 | 53.36 | 53.36 | 0.36% | 8,923 |
| Apr 25, 2025 | 52.70 | 53.18 | 52.61 | 53.17 | 53.17 | 0.11% | 4,908 |
| Apr 24, 2025 | 52.02 | 53.11 | 52.02 | 53.11 | 53.11 | 2.26% | 6,182 |
| Apr 23, 2025 | 52.24 | 53.00 | 51.74 | 51.94 | 51.94 | 2.17% | 28,913 |
| Apr 22, 2025 | 50.08 | 50.83 | 49.99 | 50.83 | 50.83 | 2.62% | 11,924 |
| Apr 21, 2025 | 49.96 | 49.96 | 49.17 | 49.53 | 49.53 | -2.10% | 5,017 |
| Apr 17, 2025 | 50.42 | 50.74 | 50.30 | 50.60 | 50.60 | 0.86% | 2,714 |
| Apr 16, 2025 | 50.87 | 51.01 | 49.78 | 50.17 | 50.17 | -1.83% | 6,367 |
| Apr 15, 2025 | 51.17 | 51.26 | 50.98 | 51.10 | 51.10 | -0.07% | 2,207 |
| Apr 14, 2025 | 51.22 | 51.37 | 50.66 | 51.14 | 51.14 | 0.87% | 10,664 |
| Apr 11, 2025 | 50.07 | 50.71 | 49.34 | 50.70 | 50.70 | 0.89% | 5,996 |
| Apr 10, 2025 | 50.79 | 51.33 | 49.45 | 50.25 | 50.25 | -3.80% | 8,132 |
| Apr 9, 2025 | 47.34 | 52.46 | 47.28 | 52.23 | 52.23 | 9.03% | 13,791 |
| Apr 8, 2025 | 51.18 | 51.18 | 47.27 | 47.91 | 47.91 | -2.89% | 18,979 |
| Apr 7, 2025 | 48.16 | 51.15 | 47.86 | 49.34 | 49.34 | -0.91% | 20,448 |
| Apr 4, 2025 | 50.54 | 51.14 | 49.28 | 49.79 | 49.79 | -4.65% | 14,773 |
| Apr 3, 2025 | 53.40 | 53.40 | 52.21 | 52.22 | 52.22 | -6.30% | 13,147 |
| Apr 2, 2025 | 54.19 | 55.79 | 54.19 | 55.73 | 55.73 | 1.31% | 4,936 |
| Apr 1, 2025 | 54.64 | 55.04 | 54.39 | 55.01 | 55.01 | 0.04% | 15,099 |
| Mar 31, 2025 | 54.12 | 55.08 | 54.12 | 54.99 | 54.99 | 0.10% | 3,963 |
| Mar 28, 2025 | 54.94 | 55.18 | 54.77 | 54.94 | 54.94 | -1.95% | 6,576 |
| Mar 27, 2025 | 56.25 | 56.44 | 56.02 | 56.03 | 56.03 | -0.51% | 5,691 |
| Mar 26, 2025 | 56.76 | 56.76 | 56.12 | 56.32 | 56.32 | -0.96% | 9,526 |
| Mar 25, 2025 | 57.01 | 57.13 | 56.76 | 56.87 | 56.87 | -0.32% | 12,605 |
| Mar 24, 2025 | 56.55 | 57.05 | 56.55 | 57.05 | 57.05 | 2.30% | 6,903 |
| Mar 21, 2025 | 55.33 | 55.77 | 55.33 | 55.77 | 55.77 | -0.13% | 7,710 |
| Mar 20, 2025 | 56.06 | 56.46 | 55.83 | 55.84 | 55.84 | -0.70% | 6,538 |