Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
78.66
-0.52 (-0.65%)
At close: Jul 22, 2026, 4:00 PM EDT
78.66
0.00 (0.00%)
After-hours: Jul 22, 2026, 4:10 PM EDT
ETHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 79.14 | 79.34 | 79.00 | 79.18 | - | - | 22 |
| Jul 21, 2026 | 78.44 | 79.28 | 78.44 | 79.18 | 79.17 | 0.76% | 6,524 |
| Jul 20, 2026 | 79.47 | 79.47 | 78.58 | 78.58 | 78.58 | -0.93% | 3,577 |
| Jul 17, 2026 | 79.56 | 79.56 | 79.26 | 79.32 | 79.32 | -0.80% | 2,889 |
| Jul 16, 2026 | 80.20 | 80.21 | 79.68 | 79.95 | 79.95 | 0.49% | 2,735 |
| Jul 15, 2026 | 79.89 | 79.89 | 79.56 | 79.57 | 79.57 | 0.27% | 2,160 |
| Jul 14, 2026 | 79.88 | 79.88 | 79.26 | 79.35 | 79.35 | 0.46% | 2,081 |
| Jul 13, 2026 | 79.35 | 79.44 | 78.83 | 78.99 | 78.99 | -0.44% | 2,887 |
| Jul 10, 2026 | 79.33 | 79.36 | 79.33 | 79.34 | 79.34 | -0.22% | 1,085 |
| Jul 9, 2026 | 79.48 | 79.60 | 79.48 | 79.51 | 79.51 | 1.68% | 1,030 |
| Jul 8, 2026 | 78.14 | 78.20 | 77.53 | 78.20 | 78.20 | -1.02% | 1,611 |
| Jul 7, 2026 | 79.58 | 79.58 | 78.97 | 79.00 | 79.00 | -1.04% | 2,363 |
| Jul 6, 2026 | 79.96 | 80.05 | 79.82 | 79.83 | 79.83 | 0.37% | 4,597 |
| Jul 2, 2026 | 80.00 | 80.00 | 79.07 | 79.54 | 79.54 | -1.33% | 4,509 |
| Jul 1, 2026 | 81.13 | 81.13 | 80.61 | 80.61 | 80.61 | 0.01% | 4,818 |
| Jun 30, 2026 | 80.15 | 80.61 | 79.94 | 80.61 | 80.61 | 1.03% | 3,615 |
| Jun 29, 2026 | 79.77 | 79.79 | 79.28 | 79.79 | 79.78 | 0.56% | 10,881 |
| Jun 26, 2026 | 78.77 | 79.34 | 78.60 | 79.34 | 79.34 | 0.75% | 8,533 |
| Jun 25, 2026 | 78.79 | 78.99 | 78.02 | 78.75 | 78.75 | 1.17% | 2,952 |
| Jun 24, 2026 | 76.78 | 78.22 | 76.78 | 77.84 | 77.84 | 1.20% | 4,132 |
| Jun 23, 2026 | 77.17 | 77.39 | 76.81 | 76.92 | 76.92 | -0.81% | 4,091 |
| Jun 22, 2026 | 77.87 | 77.87 | 77.44 | 77.54 | 77.54 | -0.15% | 4,006 |
| Jun 18, 2026 | 77.64 | 77.72 | 77.53 | 77.66 | 77.66 | 1.76% | 8,040 |
| Jun 17, 2026 | 77.75 | 77.99 | 76.32 | 76.32 | 76.32 | -1.46% | 2,769 |
| Jun 16, 2026 | 77.79 | 77.87 | 77.45 | 77.45 | 77.45 | -0.64% | 1,576 |
| Jun 15, 2026 | 78.68 | 78.68 | 77.94 | 77.94 | 77.94 | 0.67% | 2,953 |
| Jun 12, 2026 | 76.88 | 77.88 | 76.85 | 77.42 | 77.42 | 1.43% | 2,686 |
| Jun 11, 2026 | 75.74 | 76.49 | 75.48 | 76.33 | 76.33 | 1.36% | 4,722 |
| Jun 10, 2026 | 76.71 | 76.82 | 75.30 | 75.30 | 75.30 | -1.25% | 4,217 |
| Jun 9, 2026 | 75.87 | 76.26 | 75.22 | 76.26 | 76.26 | 0.72% | 1,676 |
| Jun 8, 2026 | 76.00 | 76.28 | 75.66 | 75.71 | 75.71 | 0.24% | 3,353 |
| Jun 5, 2026 | 76.12 | 76.12 | 75.34 | 75.53 | 75.53 | -2.50% | 1,847 |
| Jun 4, 2026 | 77.33 | 77.49 | 77.25 | 77.46 | 77.46 | 1.14% | 4,571 |
| Jun 3, 2026 | 77.17 | 77.17 | 76.57 | 76.58 | 76.58 | -0.81% | 4,955 |
| Jun 2, 2026 | 77.06 | 77.24 | 76.81 | 77.21 | 77.21 | 0.63% | 3,775 |
| Jun 1, 2026 | 75.96 | 76.79 | 75.88 | 76.72 | 76.72 | 0.61% | 3,149 |
| May 29, 2026 | 76.30 | 76.60 | 76.26 | 76.26 | 76.26 | -0.29% | 1,561 |
| May 28, 2026 | 75.91 | 76.61 | 75.68 | 76.48 | 76.48 | 0.46% | 3,478 |
| May 27, 2026 | 76.20 | 76.73 | 75.96 | 76.13 | 76.13 | 0.05% | 4,285 |
| May 26, 2026 | 75.88 | 76.17 | 75.81 | 76.09 | 76.09 | 1.44% | 4,195 |
| May 22, 2026 | 74.80 | 75.15 | 74.80 | 75.01 | 75.01 | 0.91% | 3,606 |
| May 21, 2026 | 73.45 | 74.46 | 73.45 | 74.33 | 74.33 | 0.63% | 3,077 |
| May 20, 2026 | 72.74 | 73.86 | 72.53 | 73.86 | 73.86 | 2.03% | 7,876 |
| May 19, 2026 | 72.58 | 72.81 | 72.20 | 72.39 | 72.39 | -0.67% | 3,782 |
| May 18, 2026 | 72.43 | 73.12 | 72.43 | 72.88 | 72.88 | 0.44% | 8,093 |
| May 15, 2026 | 72.47 | 72.74 | 72.47 | 72.56 | 72.56 | -1.20% | 2,767 |
| May 14, 2026 | 73.73 | 73.73 | 73.35 | 73.44 | 73.44 | 0.53% | 3,119 |
| May 13, 2026 | 72.85 | 73.18 | 72.85 | 73.06 | 73.06 | -0.48% | 3,742 |
| May 12, 2026 | 73.76 | 73.76 | 72.94 | 73.41 | 73.41 | -1.08% | 5,878 |
| May 11, 2026 | 74.86 | 74.86 | 74.15 | 74.21 | 74.21 | -0.66% | 6,473 |