Amplify Etho Climate Leadership U.S. ETF (ETHO)

ETHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	59.58	59.59	59.45	59.59	59.59	-0.02%	2,883
Oct 28, 2024	59.67	59.67	59.48	59.60	59.60	1.25%	3,209
Oct 25, 2024	58.97	59.07	58.86	58.86	58.86	-0.36%	2,615
Oct 24, 2024	58.95	59.22	58.94	59.07	59.07	0.35%	2,279
Oct 23, 2024	59.07	59.09	58.59	58.86	58.86	-0.65%	1,619
Oct 22, 2024	59.21	59.28	59.07	59.25	59.25	-0.60%	7,538
Oct 21, 2024	60.17	60.46	59.55	59.61	59.61	-1.35%	9,217
Oct 18, 2024	60.53	60.54	60.35	60.43	60.43	0.03%	18,997
Oct 17, 2024	60.57	60.57	60.32	60.41	60.41	-0.16%	2,293
Oct 16, 2024	60.55	60.56	60.51	60.51	60.51	0.83%	1,533
Oct 15, 2024	59.95	60.41	59.95	60.01	60.01	-0.20%	3,044
Oct 14, 2024	59.76	60.17	59.76	60.13	60.13	0.69%	5,915
Oct 11, 2024	59.64	59.72	59.55	59.72	59.72	1.36%	8,451
Oct 10, 2024	58.70	58.92	58.70	58.92	58.92	-0.50%	6,123
Oct 9, 2024	59.00	59.42	59.00	59.21	59.21	0.59%	5,219
Oct 8, 2024	58.60	58.95	58.60	58.86	58.86	0.43%	8,800
Oct 7, 2024	59.11	59.11	58.43	58.61	58.61	-0.87%	3,217
Oct 4, 2024	59.18	59.18	58.86	59.12	59.12	1.11%	4,146
Oct 3, 2024	58.78	58.78	58.33	58.47	58.47	-0.92%	10,703
Oct 2, 2024	59.08	59.08	58.92	59.01	59.01	-0.03%	4,492
Oct 1, 2024	58.98	59.23	58.89	59.03	59.03	-1.47%	6,744
Sep 30, 2024	59.32	59.93	59.32	59.91	59.91	0.16%	11,229
Sep 27, 2024	59.92	60.16	59.73	59.82	59.82	0.02%	4,166
Sep 26, 2024	59.60	59.87	59.51	59.80	59.67	1.11%	10,280
Sep 25, 2024	59.51	59.51	59.13	59.15	59.02	-0.93%	3,763
Sep 24, 2024	59.70	59.78	59.59	59.70	59.57	0.13%	8,810
Sep 23, 2024	59.45	59.70	59.45	59.62	59.49	-	3,793
Sep 20, 2024	59.82	59.82	59.63	59.63	59.49	-1.01%	2,763
Sep 19, 2024	59.99	60.42	59.99	60.24	60.10	1.79%	9,773
Sep 18, 2024	59.00	59.67	59.00	59.18	59.05	-0.06%	1,795
Sep 17, 2024	58.99	59.75	58.99	59.21	59.08	0.46%	3,276
Sep 16, 2024	58.75	58.94	58.75	58.94	58.81	0.56%	2,562
Sep 13, 2024	58.47	58.61	58.35	58.61	58.48	1.79%	958
Sep 12, 2024	57.38	57.58	57.38	57.58	57.46	0.50%	1,883
Sep 11, 2024	56.85	57.30	56.82	57.30	57.17	0.61%	7,106
Sep 10, 2024	56.86	56.95	56.40	56.95	56.82	0.02%	9,599
Sep 9, 2024	56.79	57.16	56.79	56.94	56.81	0.49%	2,228
Sep 6, 2024	57.89	57.89	56.61	56.66	56.54	-1.62%	3,657
Sep 5, 2024	57.77	57.89	57.47	57.59	57.47	-0.64%	1,458
Sep 4, 2024	57.89	58.12	57.83	57.97	57.84	-0.06%	3,298
Sep 3, 2024	58.81	59.16	58.00	58.00	57.87	-2.66%	1,962
Aug 30, 2024	59.67	59.67	59.01	59.59	59.46	0.63%	4,408
Aug 29, 2024	58.97	59.61	58.97	59.22	59.08	0.48%	2,201
Aug 28, 2024	59.16	59.16	58.67	58.93	58.80	-0.40%	3,980
Aug 27, 2024	59.20	59.20	58.87	59.17	59.03	-0.10%	2,248
Aug 26, 2024	59.31	59.63	59.22	59.22	59.09	-0.24%	4,028
Aug 23, 2024	58.85	59.42	58.85	59.37	59.24	2.38%	13,406
Aug 22, 2024	58.42	58.42	57.99	57.99	57.86	-1.01%	1,913
Aug 21, 2024	58.24	58.58	58.16	58.58	58.45	1.24%	3,937
Aug 20, 2024	58.01	58.01	57.86	57.86	57.73	-0.76%	4,543
Aug 19, 2024	57.55	58.31	57.55	58.31	58.18	1.13%	9,913
Aug 16, 2024	57.08	57.70	57.08	57.66	57.53	0.29%	1,952
Aug 15, 2024	57.37	57.63	57.12	57.49	57.36	2.13%	2,531
Aug 14, 2024	56.86	56.86	56.13	56.29	56.16	-0.29%	4,644
Aug 13, 2024	55.49	56.57	55.49	56.45	56.32	1.95%	3,403
Aug 12, 2024	55.69	55.69	55.33	55.37	55.25	-0.68%	3,497
Aug 9, 2024	55.93	55.93	55.57	55.75	55.63	-0.09%	3,757
Aug 8, 2024	54.94	55.89	54.94	55.80	55.68	2.00%	5,208
Aug 7, 2024	55.68	56.07	54.70	54.71	54.59	-0.92%	11,506
Aug 6, 2024	54.86	55.64	54.86	55.22	55.10	0.97%	3,239
Aug 5, 2024	54.37	55.07	53.42	54.69	54.57	-3.10%	3,946
Aug 2, 2024	56.48	56.50	55.97	56.44	56.31	-2.60%	3,788
Aug 1, 2024	59.22	59.25	57.63	57.94	57.82	-2.50%	2,882
Jul 31, 2024	59.17	60.29	59.14	59.43	59.30	0.81%	3,313
Jul 30, 2024	59.35	59.42	58.71	58.95	58.82	-0.05%	2,726
Jul 29, 2024	59.06	59.37	58.91	58.98	58.85	-0.26%	2,230
Jul 26, 2024	59.26	59.26	59.13	59.13	59.00	1.12%	2,173
Jul 25, 2024	58.46	58.98	58.46	58.48	58.35	0.43%	9,039
Jul 24, 2024	59.09	59.09	58.23	58.23	58.10	-2.00%	3,770
Jul 23, 2024	58.78	59.68	58.78	59.41	59.28	0.40%	12,599
Jul 22, 2024	58.40	59.28	58.40	59.18	59.05	1.51%	6,976
Jul 19, 2024	58.62	58.83	58.20	58.30	58.17	-1.05%	3,720
Jul 18, 2024	59.52	60.22	58.92	58.92	58.79	-1.43%	7,013
Jul 17, 2024	60.14	60.64	59.77	59.77	59.64	-1.43%	3,752
Jul 16, 2024	59.15	60.64	59.15	60.64	60.51	3.04%	5,567
Jul 15, 2024	57.14	59.14	57.14	58.85	58.72	0.53%	2,418
Jul 12, 2024	58.00	58.78	58.00	58.54	58.41	1.17%	4,974
Jul 11, 2024	57.64	57.94	57.42	57.86	57.74	2.29%	4,815
Jul 10, 2024	56.21	56.60	56.21	56.57	56.44	0.60%	10,641
Jul 9, 2024	56.27	56.38	56.18	56.23	56.11	-0.57%	4,595
Jul 8, 2024	56.07	56.64	56.07	56.55	56.43	0.40%	3,521
Jul 5, 2024	56.37	56.37	56.07	56.33	56.20	-0.06%	6,580
Jul 3, 2024	56.59	56.61	56.36	56.36	56.24	0.15%	2,324
Jul 2, 2024	55.80	56.28	55.80	56.28	56.15	0.51%	1,243
Jul 1, 2024	56.26	56.45	55.97	55.99	55.87	-0.90%	5,537
Jun 28, 2024	56.60	56.60	56.21	56.50	56.37	0.69%	6,911
Jun 27, 2024	55.93	56.11	55.90	56.11	55.99	0.04%	2,071
Jun 26, 2024	56.17	56.17	55.84	56.09	55.83	-0.13%	1,248
Jun 25, 2024	56.34	56.34	56.15	56.16	55.90	-0.67%	3,362
Jun 24, 2024	56.64	56.92	56.54	56.54	56.28	0.40%	4,048
Jun 21, 2024	56.06	56.31	56.06	56.31	56.06	0.38%	5,517
Jun 20, 2024	55.91	56.26	55.91	56.10	55.84	-0.24%	5,294
Jun 18, 2024	56.13	56.43	56.13	56.24	55.98	0.14%	12,835
Jun 17, 2024	55.35	56.18	55.35	56.16	55.90	0.83%	2,017
Jun 14, 2024	56.04	56.04	55.53	55.70	55.44	-1.07%	5,200
Jun 13, 2024	56.22	56.30	56.15	56.30	56.04	-0.74%	3,207
Jun 12, 2024	57.37	57.37	56.68	56.72	56.46	1.43%	2,318
Jun 11, 2024	55.44	55.94	55.44	55.92	55.66	-0.13%	3,056
Jun 10, 2024	56.28	56.28	55.87	55.99	55.73	-0.20%	5,999
Jun 7, 2024	55.97	56.28	55.97	56.10	55.84	-0.76%	5,094

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.