Skip to main content
Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
22.83
-0.40 (-1.74%)
Dec 20, 2024, 3:17 PM EST - Market closed

THNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.7722.9922.7222.7622.76-2.06%2,097
Dec 19, 202423.1023.2423.1023.2423.24-0.59%656
Dec 18, 202423.8723.8723.3223.3823.38-2.62%1,326
Dec 17, 202424.0024.0024.0024.0024.001.53%124
Dec 16, 202423.7223.7223.6423.6423.64-0.10%392
Dec 13, 202423.6923.6923.5323.6723.67-0.71%1,213
Dec 12, 202424.0124.0123.8423.8423.84-1.04%1,307
Dec 11, 202424.0324.0924.0324.0924.090.33%879
Dec 10, 202424.4524.4524.0124.0124.01-1.49%6,420
Dec 9, 202424.3724.3724.3724.3724.370.27%411
Dec 6, 202424.2024.3324.2024.3124.310.63%453
Dec 5, 202424.1824.1924.1424.1524.15-0.56%1,187
Dec 4, 202424.1824.2924.0824.2924.290.43%1,863
Dec 3, 202424.2824.2824.1924.1924.190.67%487
Dec 2, 202424.0024.0323.9324.0324.030.02%940
Nov 29, 202423.8224.0223.8224.0224.020.76%856
Nov 27, 202423.6923.8423.6923.8423.840.70%503
Nov 26, 202423.7023.7023.6023.6723.670.06%1,708
Nov 25, 202423.4423.6623.4423.6623.661.26%4,652
Nov 22, 202423.3623.4323.3223.3723.370.94%2,631
Nov 21, 202423.2223.2223.1523.1523.15-0.11%476
Nov 20, 202422.9923.1722.9923.1723.171.32%3,981
Nov 19, 202422.6022.9422.6022.8722.870.69%2,692
Nov 18, 202422.7722.7722.5722.7222.72-1.87%4,725
Nov 15, 202423.4823.4823.1123.1523.15-3.32%3,090
Nov 14, 202424.0024.0023.9223.9523.95-1.95%2,909
Nov 13, 202424.3624.5024.3624.4224.42-0.39%3,881
Nov 12, 202424.6424.6424.4224.5224.52-1.75%1,058
Nov 11, 202424.9925.0824.9524.9524.950.15%2,075
Nov 8, 202424.8124.9724.8124.9224.920.30%664
Nov 7, 202424.7424.8424.6524.8424.840.57%2,380
Nov 6, 202424.9024.9024.6924.7024.70-1.93%5,499
Nov 5, 202425.1425.1925.1425.1925.19-0.02%565
Nov 4, 202425.3225.3225.1925.1925.19-0.53%1,843
Nov 1, 202425.3325.3325.3325.3325.330.14%415
Oct 31, 202425.3025.3025.2525.2925.29-0.68%4,281
Oct 30, 202425.0025.5025.0025.4625.46-1.76%6,339
Oct 29, 202425.9125.9225.8825.9225.92-0.41%2,848
Oct 28, 202425.9426.0825.9426.0326.030.36%2,449
Oct 25, 202426.1226.1225.9325.9325.93-0.50%3,168
Oct 24, 202426.1426.2026.0626.0626.060.47%1,635
Oct 23, 202426.0026.0025.9425.9425.94-0.94%424
Oct 22, 202426.1026.1925.9826.1926.19-0.24%7,362
Oct 21, 202426.4826.4826.1826.2526.25-1.20%9,277
Oct 18, 202426.4526.5726.3926.5726.570.53%919
Oct 17, 202426.5826.5826.4326.4326.43-0.03%1,272
Oct 16, 202426.3326.4426.2826.4426.44-0.11%644
Oct 15, 202426.5126.6126.2826.4726.47-0.27%9,726
Oct 14, 202426.5726.5726.5226.5426.54-0.44%2,445
Oct 11, 202426.5826.6626.5826.6626.661.06%186
Oct 10, 202426.3326.3826.3326.3826.38-0.35%387
Oct 9, 202426.3126.4926.3126.4726.470.06%742
Oct 8, 202426.3426.4526.3426.4526.450.56%467
Oct 7, 202426.4426.4926.3126.3126.31-0.18%876
Oct 4, 202426.2926.3526.1426.3526.350.40%2,160
Oct 3, 202426.3826.4126.2126.2526.25-1.18%2,559
Oct 2, 202426.4826.5626.4826.5626.56-0.28%847
Oct 1, 202426.6226.6426.6226.6426.64-0.62%704
Sep 30, 202426.7326.8026.6026.8026.80-0.15%3,800
Sep 27, 202427.0027.0026.8426.8426.84-1.11%2,314
Sep 26, 202427.2027.2027.1427.1427.140.23%2,405
Sep 25, 202427.2927.2927.0827.0827.08-0.49%975
Sep 24, 202427.0727.2327.0727.2127.210.35%2,395
Sep 23, 202427.3127.3427.0927.1227.12-1.05%3,272
Sep 20, 202427.3527.5027.3527.4127.41-0.94%1,393
Sep 19, 202427.6927.6927.6427.6727.671.04%1,460
Sep 18, 202427.4227.7227.3627.3827.38-0.08%2,887
Sep 17, 202427.5827.5827.3327.4027.40-1.07%1,742
Sep 16, 202427.6927.7527.6227.7027.700.29%3,933
Sep 13, 202427.5927.6627.5027.6227.620.26%4,714
Sep 12, 202427.3927.6127.3927.5527.550.66%1,481
Sep 11, 202427.2527.3727.1027.3727.371.22%1,763
Sep 10, 202427.0927.0926.8727.0427.04-0.05%2,871
Sep 9, 202427.0627.2127.0527.0527.050.46%561
Sep 6, 202427.1727.1726.8626.9326.93-0.91%2,369
Sep 5, 202427.4927.4927.1427.1727.17-1.53%7,988
Sep 4, 202427.6027.6727.5027.6027.60-0.84%9,238
Sep 3, 202428.0828.1127.7527.8327.83-1.29%4,284
Aug 30, 202428.1328.1928.0028.1928.190.83%2,302
Aug 29, 202427.9928.1127.9627.9627.960.58%3,966
Aug 28, 202427.8827.8827.7527.8027.80-0.40%1,387
Aug 27, 202427.7827.9427.7827.9127.910.47%4,110
Aug 26, 202427.8027.8427.7827.7827.78-0.49%1,162
Aug 23, 202427.9327.9927.8627.9227.920.84%4,794
Aug 22, 202428.0028.0027.6927.6927.690.02%4,050
Aug 21, 202427.5427.6827.5427.6827.680.52%1,648
Aug 20, 202427.4527.7027.4527.5427.540.59%5,984
Aug 19, 202427.1227.3926.9927.3827.381.18%1,939
Aug 16, 202427.1327.1327.0527.0627.06-0.19%992
Aug 15, 202427.0827.1627.0827.1127.110.95%3,050
Aug 14, 202426.7726.8526.7726.8526.850.49%828
Aug 13, 202426.5426.7226.5426.7226.721.68%1,636
Aug 12, 202426.4426.4426.2326.2826.28-0.45%4,054
Aug 9, 202426.2126.4526.2126.4026.401.46%4,407
Aug 8, 202426.0026.0225.7726.0226.023.51%6,970
Aug 7, 202425.6525.6525.0625.1425.14-2.12%12,467
Aug 6, 202425.5525.7025.5125.6825.681.06%1,619
Aug 5, 202425.7525.7525.2625.4125.41-2.06%2,792
Aug 2, 202425.8825.9525.6925.9525.95-1.51%2,571
Aug 1, 202426.5226.5926.2926.3426.340.02%4,095