Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
80.51
+0.12 (0.15%)
At close: Nov 3, 2026, 4:00 PM EST
80.51
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:10 PM EST
ETHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 80.79 | 80.99 | 80.24 | 80.51 | 80.51 | 0.16% | 10,100 |
| Nov 2, 2026 | 80.71 | 81.27 | 80.38 | 80.38 | 80.38 | 0.56% | 4,018 |
| Oct 30, 2026 | 81.00 | 81.11 | 79.34 | 79.94 | 79.93 | -1.96% | 5,475 |
| Oct 29, 2026 | 81.60 | 81.60 | 81.24 | 81.53 | 81.53 | 0.60% | 1,601 |
| Oct 28, 2026 | 81.25 | 81.45 | 80.95 | 81.05 | 81.05 | -0.26% | 2,073 |
| Oct 27, 2026 | 81.83 | 83.78 | 80.94 | 81.26 | 81.26 | 0.93% | 4,584 |
| Oct 26, 2026 | 80.33 | 80.71 | 80.33 | 80.51 | 80.51 | 0.49% | 1,529 |
| Oct 23, 2026 | 80.32 | 80.38 | 80.04 | 80.11 | 80.11 | -0.62% | 2,212 |
| Oct 22, 2026 | 80.33 | 80.64 | 80.22 | 80.61 | 80.61 | -0.06% | 5,175 |
| Oct 21, 2026 | 80.30 | 80.90 | 80.30 | 80.66 | 80.66 | 0.67% | 4,958 |
| Oct 20, 2026 | 79.20 | 80.25 | 79.20 | 80.12 | 80.12 | 1.15% | 3,602 |
| Oct 19, 2026 | 78.86 | 79.54 | 78.86 | 79.21 | 79.21 | 0.58% | 4,653 |
| Oct 16, 2026 | 80.16 | 80.16 | 78.73 | 78.75 | 78.75 | -1.81% | 5,476 |
| Oct 15, 2026 | 78.76 | 80.20 | 78.76 | 80.20 | 80.20 | 1.36% | 5,247 |
| Oct 14, 2026 | 79.56 | 79.56 | 78.91 | 79.12 | 79.12 | -1.57% | 3,793 |
| Oct 13, 2026 | 80.19 | 80.39 | 80.19 | 80.39 | 80.39 | 0.11% | 694 |
| Oct 12, 2026 | 80.95 | 80.95 | 80.30 | 80.30 | 80.30 | -0.63% | 1,788 |
| Oct 9, 2026 | 80.60 | 80.88 | 80.60 | 80.80 | 80.80 | 0.70% | 3,000 |
| Oct 8, 2026 | 80.04 | 80.24 | 80.00 | 80.24 | 80.24 | 0.08% | 1,507 |
| Oct 7, 2026 | 80.40 | 80.42 | 80.18 | 80.18 | 80.18 | -1.12% | 5,851 |
| Oct 6, 2026 | 81.29 | 81.64 | 81.06 | 81.08 | 81.08 | -0.48% | 2,557 |
| Oct 5, 2026 | 81.63 | 81.77 | 81.26 | 81.48 | 81.48 | 0.53% | 2,141 |
| Oct 2, 2026 | 81.02 | 81.41 | 80.99 | 81.05 | 81.05 | 1.24% | 4,077 |
| Oct 1, 2026 | 79.98 | 80.19 | 79.86 | 80.06 | 80.06 | 0.49% | 33,959 |
| Sep 30, 2026 | 79.57 | 79.96 | 79.57 | 79.67 | 79.67 | -0.05% | 5,144 |
| Sep 29, 2026 | 79.50 | 79.71 | 79.34 | 79.71 | 79.71 | -0.11% | 3,334 |
| Sep 28, 2026 | 80.01 | 80.05 | 79.70 | 79.80 | 79.80 | -0.67% | 2,795 |
| Sep 25, 2026 | 80.09 | 80.48 | 80.09 | 80.34 | 80.34 | 0.66% | 1,947 |
| Sep 24, 2026 | 79.74 | 79.81 | 79.44 | 79.81 | 79.81 | 0.12% | 4,730 |
| Sep 23, 2026 | 80.01 | 80.14 | 79.72 | 79.72 | 79.72 | -1.06% | 2,679 |
| Sep 22, 2026 | 80.35 | 80.58 | 80.14 | 80.58 | 80.57 | 0.63% | 3,265 |
| Sep 21, 2026 | 80.08 | 80.17 | 79.63 | 80.07 | 80.07 | 0.90% | 3,428 |
| Sep 18, 2026 | 79.25 | 79.36 | 79.07 | 79.36 | 79.36 | -0.31% | 1,695 |
| Sep 17, 2026 | 80.13 | 80.13 | 79.60 | 79.60 | 79.60 | 0.82% | 1,517 |
| Sep 16, 2026 | 79.26 | 79.51 | 78.96 | 78.96 | 78.96 | -0.06% | 2,049 |
| Sep 15, 2026 | 79.61 | 79.61 | 79.00 | 79.00 | 79.00 | -0.48% | 2,645 |
| Sep 14, 2026 | 79.53 | 79.53 | 79.38 | 79.38 | 79.38 | -0.23% | 997 |
| Sep 11, 2026 | 79.92 | 80.16 | 79.57 | 79.57 | 79.57 | 0.84% | 1,860 |
| Sep 10, 2026 | 78.88 | 79.22 | 78.83 | 78.91 | 78.91 | -0.92% | 2,023 |
| Sep 9, 2026 | 80.00 | 80.00 | 79.64 | 79.64 | 79.64 | -0.89% | 5,741 |
| Sep 8, 2026 | 81.30 | 81.30 | 80.35 | 80.35 | 80.35 | -0.81% | 3,265 |
| Sep 4, 2026 | 80.44 | 81.06 | 80.44 | 81.01 | 81.01 | 0.17% | 2,007 |
| Sep 3, 2026 | 80.82 | 80.93 | 80.68 | 80.87 | 80.87 | 0.67% | 5,161 |
| Sep 2, 2026 | 80.10 | 80.33 | 80.10 | 80.33 | 80.33 | 0.61% | 1,605 |
| Sep 1, 2026 | 81.10 | 81.10 | 79.84 | 79.84 | 79.84 | -1.54% | 2,391 |
| Aug 31, 2026 | 81.57 | 81.57 | 80.92 | 81.09 | 81.09 | -0.50% | 1,740 |
| Aug 28, 2026 | 82.45 | 82.45 | 81.50 | 81.50 | 81.50 | -1.16% | 2,261 |
| Aug 27, 2026 | 82.68 | 82.71 | 82.38 | 82.45 | 82.45 | 0.48% | 3,078 |
| Aug 26, 2026 | 82.16 | 82.20 | 81.98 | 82.06 | 82.06 | -0.12% | 3,079 |
| Aug 25, 2026 | 82.21 | 82.22 | 82.02 | 82.16 | 82.16 | 0.18% | 2,847 |