Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
65.94
-0.90 (-1.35%)
Dec 30, 2025, 4:00 PM EST - Market closed
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 66.54 | 66.54 | 65.94 | 65.94 | 65.94 | -1.35% | 3,087 |
| Dec 29, 2025 | 66.94 | 66.94 | 66.71 | 66.84 | 66.28 | -0.74% | 3,955 |
| Dec 26, 2025 | 67.25 | 67.34 | 67.10 | 67.34 | 66.78 | -0.01% | 5,419 |
| Dec 24, 2025 | 67.10 | 67.40 | 67.10 | 67.35 | 66.79 | 0.45% | 7,365 |
| Dec 23, 2025 | 66.99 | 67.13 | 66.98 | 67.05 | 66.49 | -0.43% | 2,301 |
| Dec 22, 2025 | 67.22 | 67.49 | 67.22 | 67.34 | 66.78 | 0.87% | 3,532 |
| Dec 19, 2025 | 66.33 | 66.81 | 66.33 | 66.76 | 66.20 | 0.80% | 17,466 |
| Dec 18, 2025 | 66.64 | 66.64 | 66.23 | 66.23 | 65.68 | 0.77% | 611 |
| Dec 17, 2025 | 66.49 | 66.81 | 65.73 | 65.73 | 65.18 | -0.92% | 2,392 |
| Dec 16, 2025 | 66.59 | 66.59 | 66.10 | 66.34 | 65.78 | -0.52% | 2,267 |
| Dec 15, 2025 | 66.86 | 66.86 | 66.66 | 66.68 | 66.13 | -0.51% | 4,913 |
| Dec 12, 2025 | 68.02 | 68.02 | 66.99 | 67.02 | 66.46 | -1.65% | 1,983 |
| Dec 11, 2025 | 67.93 | 68.22 | 67.57 | 68.15 | 67.58 | 0.76% | 3,063 |
| Dec 10, 2025 | 66.68 | 67.64 | 66.68 | 67.64 | 67.07 | 1.86% | 4,128 |
| Dec 9, 2025 | 66.44 | 66.69 | 66.39 | 66.40 | 65.84 | 0.11% | 5,873 |
| Dec 8, 2025 | 66.62 | 66.67 | 66.33 | 66.33 | 65.77 | -0.44% | 4,569 |
| Dec 5, 2025 | 66.45 | 66.83 | 66.44 | 66.62 | 66.06 | 0.22% | 5,309 |
| Dec 4, 2025 | 66.20 | 66.66 | 66.01 | 66.48 | 65.92 | 0.25% | 5,896 |
| Dec 3, 2025 | 65.56 | 66.31 | 65.56 | 66.31 | 65.75 | 1.08% | 6,249 |
| Dec 2, 2025 | 65.69 | 65.83 | 65.37 | 65.60 | 65.05 | 0.61% | 4,163 |
| Dec 1, 2025 | 64.93 | 65.64 | 64.68 | 65.20 | 64.65 | -0.46% | 23,244 |
| Nov 28, 2025 | 65.42 | 65.50 | 65.42 | 65.50 | 64.95 | 0.22% | 1,888 |
| Nov 26, 2025 | 65.34 | 65.64 | 65.34 | 65.35 | 64.80 | 1.06% | 7,490 |
| Nov 25, 2025 | 63.91 | 64.79 | 63.91 | 64.66 | 64.12 | 1.81% | 23,744 |
| Nov 24, 2025 | 62.84 | 63.65 | 62.84 | 63.52 | 62.98 | 1.25% | 21,427 |
| Nov 21, 2025 | 61.53 | 62.98 | 61.53 | 62.73 | 62.21 | 2.60% | 2,786 |
| Nov 20, 2025 | 63.20 | 63.20 | 61.14 | 61.14 | 60.63 | -1.72% | 4,562 |
| Nov 19, 2025 | 61.99 | 62.37 | 61.99 | 62.21 | 61.69 | 0.05% | 1,714 |
| Nov 18, 2025 | 62.19 | 62.19 | 61.70 | 62.18 | 61.66 | -0.10% | 2,021 |
| Nov 17, 2025 | 63.56 | 63.56 | 62.11 | 62.24 | 61.72 | -1.88% | 5,655 |
| Nov 14, 2025 | 62.99 | 63.65 | 62.99 | 63.44 | 62.90 | -0.27% | 3,770 |
| Nov 13, 2025 | 63.71 | 63.71 | 63.53 | 63.60 | 63.07 | -2.23% | 3,435 |
| Nov 12, 2025 | 65.54 | 65.54 | 65.05 | 65.05 | 64.51 | 0.27% | 5,855 |
| Nov 11, 2025 | 64.70 | 64.88 | 64.58 | 64.88 | 64.34 | 0.18% | 2,996 |
| Nov 10, 2025 | 64.70 | 64.94 | 64.60 | 64.77 | 64.22 | 1.39% | 4,573 |
| Nov 7, 2025 | 63.04 | 63.88 | 63.04 | 63.88 | 63.34 | 0.26% | 2,160 |
| Nov 6, 2025 | 64.24 | 64.24 | 63.60 | 63.71 | 63.18 | -1.42% | 12,712 |
| Nov 5, 2025 | 63.84 | 64.63 | 63.84 | 64.63 | 64.09 | 1.64% | 1,811 |
| Nov 4, 2025 | 64.02 | 64.02 | 63.59 | 63.59 | 63.06 | -1.53% | 2,872 |
| Nov 3, 2025 | 64.65 | 64.65 | 63.92 | 64.58 | 64.04 | -0.13% | 2,046 |
| Oct 31, 2025 | 64.32 | 64.68 | 64.22 | 64.66 | 64.12 | 0.69% | 2,165 |
| Oct 30, 2025 | 64.74 | 64.74 | 64.22 | 64.22 | 63.68 | -0.54% | 1,031 |
| Oct 29, 2025 | 65.16 | 65.39 | 64.27 | 64.56 | 64.02 | -0.72% | 2,876 |
| Oct 28, 2025 | 64.88 | 65.23 | 64.88 | 65.03 | 64.49 | -0.59% | 1,630 |
| Oct 27, 2025 | 65.56 | 65.63 | 65.22 | 65.42 | 64.87 | 0.44% | 4,754 |
| Oct 24, 2025 | 65.00 | 65.30 | 65.00 | 65.14 | 64.59 | 0.89% | 4,260 |
| Oct 23, 2025 | 64.26 | 64.64 | 64.26 | 64.56 | 64.02 | 1.03% | 1,969 |
| Oct 22, 2025 | 64.39 | 64.39 | 63.52 | 63.90 | 63.37 | -1.23% | 3,755 |
| Oct 21, 2025 | 64.62 | 64.71 | 64.62 | 64.70 | 64.16 | 0.51% | 27,593 |
| Oct 20, 2025 | 64.19 | 64.45 | 64.18 | 64.37 | 63.83 | 1.15% | 3,115 |