Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
63.38
-0.08 (-0.13%)
Sep 16, 2025, 1:37 PM EDT - Market open
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 60.03 | 60.42 | 60.03 | 60.42 | 60.42 | 0.57% | 3,188 |
| Jul 24, 2025 | 60.67 | 60.67 | 60.02 | 60.07 | 60.07 | -0.87% | 4,178 |
| Jul 23, 2025 | 60.24 | 60.60 | 60.24 | 60.60 | 60.60 | 1.06% | 2,611 |
| Jul 22, 2025 | 59.66 | 60.04 | 59.60 | 59.97 | 59.97 | 1.06% | 2,843 |
| Jul 21, 2025 | 59.98 | 59.98 | 58.94 | 59.33 | 59.33 | -0.19% | 7,652 |
| Jul 18, 2025 | 59.81 | 59.81 | 59.45 | 59.45 | 59.45 | -0.28% | 985 |
| Jul 17, 2025 | 59.52 | 59.61 | 59.09 | 59.61 | 59.61 | 1.37% | 484 |
| Jul 16, 2025 | 58.79 | 58.97 | 58.43 | 58.81 | 58.81 | 0.13% | 11,021 |
| Jul 15, 2025 | 59.92 | 59.92 | 58.73 | 58.73 | 58.73 | -1.65% | 21,371 |
| Jul 14, 2025 | 59.42 | 59.76 | 59.42 | 59.72 | 59.72 | 0.13% | 1,764 |
| Jul 11, 2025 | 59.93 | 59.93 | 59.64 | 59.64 | 59.64 | -1.32% | 4,316 |
| Jul 10, 2025 | 60.26 | 60.76 | 60.26 | 60.44 | 60.44 | 0.28% | 5,365 |
| Jul 9, 2025 | 60.18 | 60.27 | 59.61 | 60.27 | 60.27 | 0.74% | 5,248 |
| Jul 8, 2025 | 59.57 | 60.13 | 59.57 | 59.83 | 59.83 | 0.91% | 5,947 |
| Jul 7, 2025 | 60.24 | 60.24 | 59.22 | 59.29 | 59.29 | -1.75% | 7,510 |