Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
60.52
+0.45 (0.74%)
Dec 20, 2024, 3:57 PM EST - Market closed
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 59.74 | 61.15 | 59.74 | 60.53 | 60.53 | 0.76% | 4,719 |
| Dec 19, 2024 | 60.83 | 60.83 | 60.07 | 60.07 | 60.07 | -0.27% | 4,892 |
| Dec 18, 2024 | 62.79 | 62.84 | 60.23 | 60.23 | 60.23 | -3.95% | 2,976 |
| Dec 17, 2024 | 62.83 | 63.38 | 62.61 | 62.70 | 62.70 | -1.15% | 5,043 |
| Dec 16, 2024 | 62.81 | 63.59 | 62.81 | 63.44 | 63.44 | 0.37% | 2,685 |
| Dec 13, 2024 | 63.25 | 63.25 | 63.01 | 63.20 | 63.20 | -0.52% | 1,119 |
| Dec 12, 2024 | 63.58 | 63.85 | 63.53 | 63.53 | 63.53 | -0.51% | 4,050 |
| Dec 11, 2024 | 63.72 | 64.09 | 63.72 | 63.85 | 63.85 | 0.61% | 1,822 |
| Dec 10, 2024 | 63.90 | 63.91 | 63.38 | 63.47 | 63.47 | -0.67% | 3,142 |
| Dec 9, 2024 | 64.40 | 64.40 | 63.90 | 63.90 | 63.90 | -0.52% | 8,922 |
| Dec 6, 2024 | 64.45 | 64.45 | 64.09 | 64.23 | 64.23 | 0.64% | 8,637 |
| Dec 5, 2024 | 64.12 | 64.22 | 63.82 | 63.82 | 63.82 | -1.00% | 5,553 |
| Dec 4, 2024 | 64.25 | 64.47 | 64.08 | 64.47 | 64.47 | 0.76% | 19,062 |
| Dec 3, 2024 | 64.02 | 64.02 | 63.80 | 63.98 | 63.98 | -0.47% | 8,524 |
| Dec 2, 2024 | 63.80 | 64.34 | 63.80 | 64.28 | 64.28 | 0.37% | 6,245 |
| Nov 29, 2024 | 63.76 | 64.17 | 63.76 | 64.05 | 64.05 | 0.32% | 2,762 |
| Nov 27, 2024 | 64.32 | 64.32 | 63.83 | 63.84 | 63.84 | -0.35% | 5,252 |
| Nov 26, 2024 | 63.97 | 64.07 | 63.71 | 64.07 | 64.07 | -0.52% | 10,922 |
| Nov 25, 2024 | 63.76 | 64.71 | 63.76 | 64.40 | 64.40 | 1.69% | 3,663 |
| Nov 22, 2024 | 62.65 | 63.33 | 62.57 | 63.33 | 63.33 | 1.56% | 5,875 |
| Nov 21, 2024 | 61.69 | 62.54 | 61.69 | 62.36 | 62.36 | 1.79% | 5,346 |
| Nov 20, 2024 | 61.02 | 61.26 | 60.82 | 61.26 | 61.26 | 0.29% | 2,388 |
| Nov 19, 2024 | 60.99 | 61.21 | 60.99 | 61.08 | 61.08 | -0.22% | 4,102 |
| Nov 18, 2024 | 61.03 | 61.38 | 61.03 | 61.22 | 61.22 | 0.11% | 3,845 |
| Nov 15, 2024 | 61.22 | 61.22 | 61.00 | 61.15 | 61.15 | -1.12% | 1,860 |
| Nov 14, 2024 | 62.00 | 62.30 | 61.50 | 61.84 | 61.84 | -1.09% | 8,559 |
| Nov 13, 2024 | 63.21 | 63.21 | 62.52 | 62.52 | 62.52 | -0.36% | 1,448 |
| Nov 12, 2024 | 63.31 | 63.31 | 62.75 | 62.75 | 62.75 | -1.13% | 2,288 |
| Nov 11, 2024 | 62.96 | 63.54 | 62.96 | 63.47 | 63.47 | 1.00% | 6,042 |
| Nov 8, 2024 | 62.57 | 62.93 | 62.57 | 62.84 | 62.84 | 0.50% | 12,852 |
| Nov 7, 2024 | 62.29 | 62.74 | 61.98 | 62.53 | 62.53 | 0.05% | 3,780 |
| Nov 6, 2024 | 61.72 | 62.51 | 61.65 | 62.50 | 62.50 | 3.83% | 7,347 |
| Nov 5, 2024 | 59.71 | 60.19 | 59.71 | 60.19 | 60.19 | 1.55% | 7,657 |
| Nov 4, 2024 | 59.13 | 59.37 | 59.13 | 59.27 | 59.27 | 0.21% | 1,520 |
| Nov 1, 2024 | 59.30 | 59.39 | 59.09 | 59.15 | 59.15 | 0.39% | 3,962 |
| Oct 31, 2024 | 59.23 | 59.23 | 58.92 | 58.92 | 58.92 | -1.13% | 2,192 |
| Oct 30, 2024 | 60.03 | 60.03 | 59.60 | 59.60 | 59.60 | 0.02% | 6,300 |
| 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 |