Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
63.69
-0.86 (-1.34%)
At close: Oct 7, 2025, 4:00 PM EDT
63.69
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 65.00 | 65.00 | 64.55 | 64.55 | 64.55 | 0.24% | 5,395 |
| Oct 3, 2025 | 64.61 | 64.73 | 64.40 | 64.40 | 64.40 | 0.24% | 3,388 |
| Oct 2, 2025 | 63.88 | 64.32 | 63.70 | 64.24 | 64.24 | 0.45% | 13,243 |
| Oct 1, 2025 | 63.25 | 63.98 | 63.25 | 63.96 | 63.96 | 0.42% | 5,049 |
| Sep 30, 2025 | 63.22 | 63.69 | 63.06 | 63.69 | 63.69 | 0.24% | 6,708 |
| Sep 29, 2025 | 63.58 | 63.69 | 63.18 | 63.53 | 63.53 | 0.22% | 6,355 |
| Sep 26, 2025 | 63.16 | 63.39 | 62.94 | 63.39 | 63.39 | 1.00% | 3,063 |
| Sep 25, 2025 | 62.65 | 62.91 | 62.65 | 62.77 | 62.77 | -0.76% | 1,887 |
| Sep 24, 2025 | 63.74 | 63.74 | 63.25 | 63.25 | 63.25 | -1.12% | 1,470 |
| Sep 23, 2025 | 64.52 | 64.53 | 63.88 | 63.96 | 63.96 | -0.59% | 4,400 |
| Sep 22, 2025 | 63.91 | 64.34 | 63.91 | 64.34 | 64.34 | 0.36% | 3,469 |
| Sep 19, 2025 | 64.19 | 64.19 | 64.11 | 64.11 | 64.11 | -0.87% | 2,146 |
| Sep 18, 2025 | 64.45 | 64.71 | 64.45 | 64.67 | 64.67 | 1.93% | 1,590 |
| Sep 17, 2025 | 63.52 | 64.00 | 63.45 | 63.45 | 63.45 | 0.04% | 2,087 |
| Sep 16, 2025 | 63.46 | 63.53 | 63.42 | 63.42 | 63.42 | -0.06% | 1,382 |
| Sep 15, 2025 | 63.37 | 63.49 | 63.37 | 63.46 | 63.46 | 0.14% | 899 |
| Sep 12, 2025 | 63.93 | 63.93 | 63.38 | 63.38 | 63.38 | -1.10% | 1,157 |
| Sep 11, 2025 | 63.16 | 64.08 | 63.16 | 64.08 | 64.08 | 1.89% | 3,419 |
| Sep 10, 2025 | 63.42 | 63.42 | 62.64 | 62.89 | 62.89 | -0.16% | 3,843 |
| Sep 9, 2025 | 63.52 | 63.52 | 62.67 | 63.00 | 63.00 | -0.61% | 1,654 |
| Sep 8, 2025 | 63.92 | 63.92 | 63.25 | 63.39 | 63.39 | -0.01% | 3,656 |
| Sep 5, 2025 | 63.49 | 63.49 | 63.06 | 63.39 | 63.39 | 0.38% | 2,711 |
| Sep 4, 2025 | 62.25 | 63.16 | 62.25 | 63.16 | 63.16 | 1.48% | 6,178 |
| Sep 3, 2025 | 62.26 | 62.29 | 62.24 | 62.24 | 62.24 | - | 714 |
| Sep 2, 2025 | 61.55 | 62.23 | 61.55 | 62.23 | 62.23 | -0.19% | 2,352 |
| Aug 29, 2025 | 62.67 | 62.77 | 62.33 | 62.35 | 62.35 | -0.73% | 1,083 |
| Aug 28, 2025 | 62.71 | 62.82 | 62.30 | 62.81 | 62.81 | 0.31% | 7,000 |
| Aug 27, 2025 | 61.93 | 62.61 | 61.71 | 62.61 | 62.61 | 1.03% | 4,474 |
| Aug 26, 2025 | 62.03 | 62.03 | 61.90 | 61.98 | 61.98 | 0.23% | 3,683 |
| Aug 25, 2025 | 62.06 | 62.16 | 61.84 | 61.84 | 61.84 | -0.90% | 3,757 |
| Aug 22, 2025 | 62.09 | 62.40 | 62.04 | 62.40 | 62.40 | 3.41% | 4,616 |
| Aug 21, 2025 | 60.45 | 60.46 | 60.14 | 60.34 | 60.34 | -0.40% | 2,818 |
| Aug 20, 2025 | 60.60 | 60.78 | 60.28 | 60.58 | 60.58 | -0.37% | 4,363 |
| Aug 19, 2025 | 61.03 | 61.10 | 60.67 | 60.80 | 60.80 | -0.08% | 13,476 |
| Aug 18, 2025 | 60.61 | 60.98 | 60.61 | 60.85 | 60.85 | 0.51% | 5,472 |
| Aug 15, 2025 | 60.84 | 60.84 | 60.51 | 60.54 | 60.54 | -0.44% | 6,543 |
| Aug 14, 2025 | 60.62 | 60.81 | 60.47 | 60.81 | 60.81 | -1.09% | 3,411 |
| Aug 13, 2025 | 60.57 | 61.48 | 60.30 | 61.48 | 61.48 | 2.24% | 30,146 |
| Aug 12, 2025 | 59.73 | 60.13 | 59.73 | 60.13 | 60.13 | 2.65% | 3,973 |
| Aug 11, 2025 | 58.64 | 59.25 | 58.58 | 58.58 | 58.58 | -0.52% | 8,480 |
| Aug 8, 2025 | 58.85 | 59.20 | 58.83 | 58.89 | 58.89 | 0.08% | 4,344 |
| Aug 7, 2025 | 60.50 | 60.51 | 58.51 | 58.84 | 58.84 | -0.65% | 7,376 |
| Aug 6, 2025 | 59.34 | 59.34 | 58.89 | 59.22 | 59.22 | -0.03% | 3,073 |
| Aug 5, 2025 | 59.37 | 59.37 | 58.91 | 59.24 | 59.24 | -0.05% | 4,402 |
| Aug 4, 2025 | 59.15 | 59.27 | 58.72 | 59.27 | 59.27 | 1.66% | 1,724 |
| Aug 1, 2025 | 58.21 | 58.38 | 57.97 | 58.30 | 58.30 | -1.43% | 9,921 |
| Jul 31, 2025 | 59.84 | 59.89 | 59.12 | 59.15 | 59.15 | -1.13% | 2,340 |
| Jul 30, 2025 | 60.38 | 60.50 | 59.57 | 59.82 | 59.82 | -0.48% | 4,243 |
| Jul 29, 2025 | 60.60 | 60.60 | 59.99 | 60.11 | 60.11 | -0.54% | 3,176 |
| Jul 28, 2025 | 59.85 | 60.52 | 59.85 | 60.44 | 60.44 | 0.03% | 3,298 |