Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
54.94
-1.09 (-1.95%)
Mar 28, 2025, 3:58 PM EDT - Market closed
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 55.74 | 56.45 | 55.57 | 56.23 | 56.23 | 1.04% | 27,401 |
| Mar 18, 2025 | 55.70 | 55.74 | 55.45 | 55.65 | 55.65 | -0.80% | 16,472 |
| Mar 17, 2025 | 55.72 | 56.31 | 55.71 | 56.10 | 56.10 | 1.07% | 9,235 |
| Mar 14, 2025 | 54.71 | 55.50 | 54.48 | 55.50 | 55.50 | 2.28% | 45,274 |
| Mar 13, 2025 | 55.18 | 55.19 | 54.14 | 54.27 | 54.27 | -1.84% | 6,500 |
| Mar 12, 2025 | 55.41 | 55.64 | 55.16 | 55.28 | 55.28 | -0.29% | 9,579 |
| Mar 11, 2025 | 55.50 | 55.86 | 55.09 | 55.44 | 55.44 | -0.77% | 25,599 |
| Mar 10, 2025 | 56.42 | 56.74 | 55.57 | 55.87 | 55.87 | -2.43% | 11,469 |
| Mar 7, 2025 | 56.51 | 57.29 | 56.15 | 57.26 | 57.26 | 0.79% | 8,659 |
| Mar 6, 2025 | 57.16 | 57.36 | 56.62 | 56.81 | 56.81 | -1.27% | 4,864 |
| Mar 5, 2025 | 56.84 | 57.60 | 56.72 | 57.54 | 57.54 | 1.32% | 8,109 |
| Mar 4, 2025 | 57.02 | 57.54 | 56.29 | 56.80 | 56.80 | -1.45% | 14,827 |
| Mar 3, 2025 | 58.89 | 59.09 | 57.45 | 57.63 | 57.63 | -1.95% | 13,062 |
| Feb 28, 2025 | 57.94 | 58.81 | 57.94 | 58.78 | 58.78 | 1.16% | 3,573 |
| Feb 27, 2025 | 59.20 | 59.20 | 58.10 | 58.10 | 58.10 | -1.71% | 3,373 |
| Feb 26, 2025 | 59.19 | 59.53 | 58.95 | 59.11 | 59.11 | 0.19% | 2,286 |
| Feb 25, 2025 | 59.23 | 59.42 | 58.67 | 59.00 | 59.00 | -0.65% | 4,334 |
| Feb 24, 2025 | 59.88 | 59.88 | 59.39 | 59.39 | 59.39 | -0.25% | 26,818 |
| Feb 21, 2025 | 61.00 | 61.04 | 59.35 | 59.54 | 59.54 | -2.55% | 6,389 |
| Feb 20, 2025 | 61.37 | 61.37 | 60.69 | 61.09 | 61.09 | -0.72% | 9,394 |
| Feb 19, 2025 | 61.16 | 61.60 | 61.16 | 61.53 | 61.53 | 0.21% | 7,138 |
| Feb 18, 2025 | 61.25 | 61.42 | 61.16 | 61.40 | 61.40 | 0.30% | 7,119 |
| Feb 14, 2025 | 61.32 | 61.45 | 61.10 | 61.22 | 61.22 | -0.08% | 4,903 |
| Feb 13, 2025 | 60.80 | 61.27 | 60.80 | 61.27 | 61.27 | 0.98% | 5,622 |
| Feb 12, 2025 | 60.20 | 60.71 | 60.20 | 60.67 | 60.67 | -0.81% | 5,695 |
| Feb 11, 2025 | 61.10 | 61.23 | 61.02 | 61.17 | 61.17 | -0.23% | 7,523 |
| Feb 10, 2025 | 61.36 | 61.40 | 61.15 | 61.31 | 61.31 | 0.16% | 10,749 |
| Feb 7, 2025 | 61.82 | 61.82 | 61.13 | 61.21 | 61.21 | -1.17% | 7,308 |
| Feb 6, 2025 | 62.08 | 62.18 | 61.76 | 61.94 | 61.94 | 0.22% | 14,237 |
| Feb 5, 2025 | 61.48 | 61.85 | 61.48 | 61.80 | 61.80 | 1.01% | 3,561 |
| Feb 4, 2025 | 60.98 | 61.32 | 60.94 | 61.18 | 61.18 | 0.58% | 11,702 |
| Feb 3, 2025 | 60.38 | 61.31 | 60.29 | 60.83 | 60.83 | -1.79% | 20,094 |
| Jan 31, 2025 | 62.32 | 62.61 | 61.38 | 61.94 | 61.94 | -0.55% | 15,030 |
| Jan 30, 2025 | 62.47 | 62.52 | 62.13 | 62.28 | 62.28 | 0.62% | 7,602 |
| Jan 29, 2025 | 61.86 | 62.32 | 61.67 | 61.90 | 61.90 | -0.18% | 4,958 |
| Jan 28, 2025 | 62.00 | 62.08 | 61.74 | 62.01 | 62.01 | 0.46% | 5,092 |
| Jan 27, 2025 | 61.42 | 62.01 | 61.40 | 61.72 | 61.72 | -0.65% | 17,642 |
| Jan 24, 2025 | 62.33 | 62.41 | 62.03 | 62.13 | 62.13 | -0.19% | 3,020 |
| Jan 23, 2025 | 61.59 | 62.25 | 61.59 | 62.25 | 62.25 | 0.44% | 3,958 |
| Jan 22, 2025 | 62.21 | 62.21 | 61.97 | 61.98 | 61.98 | -0.13% | 4,595 |
| Jan 21, 2025 | 61.41 | 62.06 | 61.41 | 62.06 | 62.06 | 1.30% | 37,598 |
| Jan 17, 2025 | 61.20 | 61.38 | 61.18 | 61.26 | 61.26 | 0.51% | 8,539 |
| Jan 16, 2025 | 60.75 | 60.99 | 60.75 | 60.95 | 60.95 | 0.35% | 5,436 |