Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
72.48
-0.71 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
72.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.40 | 72.60 | 72.30 | 72.48 | 72.48 | -0.98% | 2,272 |
| Apr 27, 2026 | 73.46 | 73.46 | 73.15 | 73.19 | 73.19 | -0.62% | 4,232 |
| Apr 24, 2026 | 73.13 | 73.74 | 73.13 | 73.65 | 73.65 | 1.07% | 3,770 |
| Apr 23, 2026 | 72.84 | 73.14 | 72.83 | 72.87 | 72.87 | -0.59% | 8,166 |
| Apr 22, 2026 | 73.92 | 73.92 | 73.05 | 73.30 | 73.30 | 0.03% | 12,178 |
| Apr 21, 2026 | 74.11 | 74.59 | 73.28 | 73.28 | 73.28 | -0.70% | 2,055 |
| Apr 20, 2026 | 73.19 | 73.81 | 73.19 | 73.80 | 73.80 | 0.76% | 6,176 |
| Apr 17, 2026 | 73.21 | 73.78 | 73.21 | 73.24 | 73.24 | 2.29% | 1,717 |
| Apr 16, 2026 | 71.95 | 72.13 | 71.51 | 71.60 | 71.60 | 0.15% | 7,869 |
| Apr 15, 2026 | 71.52 | 71.68 | 71.42 | 71.49 | 71.49 | 0.12% | 3,000 |
| Apr 14, 2026 | 71.19 | 71.52 | 71.19 | 71.41 | 71.41 | 0.80% | 6,825 |
| Apr 13, 2026 | 69.47 | 70.84 | 69.47 | 70.84 | 70.84 | 1.57% | 3,406 |
| Apr 10, 2026 | 70.00 | 70.02 | 69.69 | 69.75 | 69.75 | -0.75% | 1,144 |
| Apr 9, 2026 | 70.00 | 70.28 | 69.76 | 70.27 | 70.27 | 0.33% | 2,397 |
| Apr 8, 2026 | 70.16 | 70.20 | 69.87 | 70.05 | 70.04 | 3.66% | 2,944 |
| Apr 7, 2026 | 67.07 | 67.57 | 67.06 | 67.57 | 67.57 | 0.24% | 2,746 |
| Apr 6, 2026 | 67.34 | 67.46 | 67.23 | 67.41 | 67.41 | 0.21% | 5,596 |
| Apr 2, 2026 | 65.46 | 67.27 | 65.46 | 67.27 | 67.27 | 0.54% | 4,225 |
| Apr 1, 2026 | 66.80 | 67.55 | 66.80 | 66.91 | 66.91 | 1.26% | 3,772 |
| Mar 31, 2026 | 65.06 | 66.08 | 64.86 | 66.08 | 66.08 | 3.33% | 3,033 |
| Mar 30, 2026 | 65.45 | 65.45 | 63.95 | 63.95 | 63.95 | -1.16% | 1,153 |
| Mar 27, 2026 | 64.71 | 64.71 | 64.70 | 64.70 | 64.70 | -1.73% | 741 |
| Mar 26, 2026 | 66.53 | 66.53 | 65.84 | 65.84 | 65.84 | -2.24% | 1,120 |
| Mar 25, 2026 | 67.31 | 67.34 | 67.16 | 67.34 | 67.34 | 0.83% | 1,122 |
| Mar 24, 2026 | 65.82 | 66.79 | 65.79 | 66.79 | 66.79 | 0.75% | 2,684 |
| Mar 23, 2026 | 66.42 | 66.60 | 66.29 | 66.29 | 66.29 | 2.02% | 3,045 |
| Mar 20, 2026 | 65.44 | 65.44 | 64.70 | 64.98 | 64.98 | -2.26% | 5,320 |
| Mar 19, 2026 | 65.00 | 66.48 | 65.00 | 66.48 | 66.48 | 1.05% | 2,579 |
| Mar 18, 2026 | 66.17 | 66.42 | 65.79 | 65.79 | 65.79 | -0.75% | 5,334 |
| Mar 17, 2026 | 66.44 | 66.48 | 66.11 | 66.28 | 66.28 | 0.82% | 3,190 |
| Mar 16, 2026 | 65.78 | 66.26 | 65.75 | 65.75 | 65.75 | 1.11% | 2,220 |
| Mar 13, 2026 | 65.01 | 65.03 | 65.01 | 65.03 | 65.03 | -0.17% | 977 |
| Mar 12, 2026 | 65.76 | 65.91 | 65.14 | 65.14 | 65.14 | -2.59% | 4,540 |
| Mar 11, 2026 | 67.02 | 67.02 | 66.59 | 66.87 | 66.87 | -0.19% | 2,994 |
| Mar 10, 2026 | 67.15 | 67.80 | 67.00 | 67.00 | 67.00 | -0.27% | 6,157 |
| Mar 9, 2026 | 65.39 | 67.18 | 65.06 | 67.18 | 67.18 | 1.38% | 2,949 |
| Mar 6, 2026 | 66.36 | 66.90 | 66.26 | 66.26 | 66.26 | -2.71% | 7,587 |
| Mar 5, 2026 | 68.74 | 69.09 | 67.57 | 68.11 | 68.11 | -1.40% | 2,067 |
| Mar 4, 2026 | 69.07 | 69.08 | 69.00 | 69.08 | 69.08 | 0.87% | 1,777 |
| Mar 3, 2026 | 67.77 | 68.90 | 67.44 | 68.48 | 68.48 | -1.93% | 6,287 |
| Mar 2, 2026 | 68.31 | 69.89 | 68.31 | 69.83 | 69.83 | 0.79% | 6,487 |
| Feb 27, 2026 | 69.27 | 69.29 | 68.89 | 69.29 | 69.29 | -1.48% | 2,467 |
| Feb 26, 2026 | 70.30 | 70.32 | 69.67 | 70.32 | 70.32 | 0.03% | 1,900 |
| Feb 25, 2026 | 70.00 | 70.36 | 69.83 | 70.30 | 70.30 | 0.72% | 11,373 |
| Feb 24, 2026 | 69.91 | 70.00 | 69.72 | 69.80 | 69.80 | 1.09% | 7,417 |
| Feb 23, 2026 | 70.00 | 70.00 | 68.79 | 69.05 | 69.05 | -2.01% | 2,328 |
| Feb 20, 2026 | 70.77 | 70.77 | 70.25 | 70.47 | 70.47 | 0.66% | 1,257 |
| Feb 19, 2026 | 69.73 | 70.00 | 69.41 | 70.00 | 70.00 | -0.24% | 1,577 |
| Feb 18, 2026 | 69.80 | 70.38 | 69.80 | 70.17 | 70.17 | 0.65% | 1,379 |
| Feb 17, 2026 | 69.72 | 69.86 | 69.68 | 69.72 | 69.72 | 0.19% | 886 |