Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
76.92
-0.63 (-0.81%)
At close: Jun 23, 2026, 4:00 PM EDT
76.92
0.00 (0.00%)
After-hours: Jun 23, 2026, 6:30 PM EDT
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 77.17 | 77.34 | 77.17 | 77.21 | - | -0.43% | 1,214 |
| 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 |
| May 8, 2026 | 74.59 | 74.71 | 74.51 | 74.70 | 74.70 | 0.58% | 5,491 |
| May 7, 2026 | 74.71 | 74.74 | 74.27 | 74.27 | 74.27 | -0.69% | 4,958 |
| May 6, 2026 | 74.94 | 74.94 | 74.66 | 74.79 | 74.79 | 1.08% | 1,181 |
| May 5, 2026 | 73.49 | 74.13 | 73.49 | 73.99 | 73.99 | 1.41% | 3,191 |
| May 4, 2026 | 73.87 | 73.87 | 72.71 | 72.96 | 72.96 | -0.94% | 7,152 |
| May 1, 2026 | 73.20 | 73.81 | 73.20 | 73.66 | 73.66 | 0.64% | 4,178 |
| Apr 30, 2026 | 72.42 | 73.20 | 72.34 | 73.19 | 73.19 | 1.40% | 13,505 |
| Apr 29, 2026 | 72.27 | 72.27 | 71.83 | 72.18 | 72.18 | -0.41% | 10,513 |
| 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% | 6,850 |
| Apr 13, 2026 | 69.47 | 70.84 | 69.47 | 70.84 | 70.84 | 1.57% | 3,406 |