Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
22.96
+0.08 (0.33%)
Jul 9, 2025, 12:20 PM - Market open
THNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 22.99 | 23.06 | 22.99 | 23.06 | - | 0.76% | 786 |
| Jul 8, 2025 | 23.00 | 23.00 | 22.86 | 22.89 | 22.89 | 0.57% | 564 |
| Jul 7, 2025 | 22.72 | 22.76 | 22.72 | 22.76 | 22.76 | -0.97% | 476 |
| Jul 3, 2025 | 22.96 | 22.98 | 22.96 | 22.98 | 22.98 | -0.01% | 187 |
| Jul 2, 2025 | 22.63 | 23.01 | 22.63 | 22.98 | 22.98 | 0.66% | 4,888 |
| Jul 1, 2025 | 22.67 | 23.01 | 22.58 | 22.83 | 22.83 | 0.57% | 1,591 |
| Jun 30, 2025 | 22.66 | 22.70 | 22.66 | 22.70 | 22.70 | 0.48% | 468 |
| Jun 27, 2025 | 22.73 | 22.73 | 22.59 | 22.59 | 22.59 | -0.30% | 1,345 |
| Jun 26, 2025 | 22.60 | 22.66 | 22.59 | 22.66 | 22.66 | 0.52% | 611 |
| Jun 25, 2025 | 22.49 | 22.54 | 22.49 | 22.54 | 22.54 | -0.87% | 337 |
| Jun 24, 2025 | 22.56 | 22.74 | 22.56 | 22.74 | 22.74 | 1.61% | 2,569 |
| Jun 23, 2025 | 22.74 | 22.74 | 22.31 | 22.38 | 22.38 | -1.89% | 6,616 |
| Jun 20, 2025 | 22.77 | 22.84 | 22.77 | 22.81 | 22.81 | -0.69% | 2,861 |
| Jun 18, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.79% | 1,092 |
| Jun 17, 2025 | 23.22 | 23.22 | 22.79 | 22.79 | 22.79 | -2.81% | 1,520 |
| Jun 16, 2025 | 23.63 | 23.63 | 23.41 | 23.45 | 23.45 | -0.44% | 1,810 |
| Jun 13, 2025 | 23.86 | 23.89 | 23.55 | 23.55 | 23.55 | -1.55% | 2,010 |
| Jun 12, 2025 | 23.78 | 23.95 | 23.78 | 23.92 | 23.92 | 1.08% | 1,886 |
| Jun 11, 2025 | 23.68 | 23.68 | 23.64 | 23.67 | 23.67 | -0.13% | 1,422 |
| Jun 10, 2025 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | 2.10% | 1,157 |
| Jun 9, 2025 | 23.16 | 23.29 | 23.12 | 23.21 | 23.21 | 1.13% | 2,305 |
| Jun 6, 2025 | 22.95 | 23.02 | 22.88 | 22.95 | 22.95 | 1.76% | 1,127 |
| Jun 5, 2025 | 22.60 | 22.60 | 22.55 | 22.55 | 22.55 | -0.45% | 1,281 |
| Jun 4, 2025 | 22.45 | 22.80 | 22.45 | 22.66 | 22.66 | 1.75% | 6,689 |
| Jun 3, 2025 | 22.34 | 22.38 | 22.22 | 22.27 | 22.27 | -0.01% | 4,057 |
| Jun 2, 2025 | 22.32 | 22.36 | 22.01 | 22.27 | 22.27 | 0.08% | 7,822 |
| May 30, 2025 | 22.16 | 22.37 | 22.16 | 22.25 | 22.25 | 1.53% | 1,734 |
| May 29, 2025 | 21.85 | 21.92 | 21.85 | 21.92 | 21.92 | 0.45% | 466 |
| May 28, 2025 | 21.90 | 21.90 | 21.82 | 21.82 | 21.82 | -1.13% | 7,072 |
| May 27, 2025 | 21.98 | 22.07 | 21.98 | 22.07 | 22.07 | 2.07% | 292 |
| May 23, 2025 | 21.59 | 21.62 | 21.47 | 21.62 | 21.62 | 0.56% | 1,430 |
| May 22, 2025 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | -0.73% | 3,940 |
| May 21, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.52% | 100 |
| May 20, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 0.22% | 551 |
| May 19, 2025 | 21.73 | 21.95 | 21.73 | 21.95 | 21.95 | 0.84% | 2,935 |
| May 16, 2025 | 21.55 | 21.77 | 21.55 | 21.77 | 21.77 | 1.71% | 611 |
| May 15, 2025 | 21.05 | 21.40 | 21.05 | 21.40 | 21.40 | 1.32% | 11,233 |
| May 14, 2025 | 21.76 | 21.76 | 21.12 | 21.12 | 21.12 | -2.49% | 1,191 |
| May 13, 2025 | 21.58 | 21.66 | 21.58 | 21.66 | 21.66 | -0.28% | 1,546 |
| May 12, 2025 | 20.98 | 21.72 | 20.98 | 21.72 | 21.72 | 1.74% | 1,920 |
| May 9, 2025 | 21.89 | 21.89 | 21.35 | 21.35 | 21.35 | -0.98% | 434 |
| May 8, 2025 | 21.85 | 21.85 | 21.56 | 21.56 | 21.56 | -1.44% | 574 |
| May 7, 2025 | 21.86 | 21.88 | 21.85 | 21.88 | 21.88 | 0.63% | 890 |
| May 6, 2025 | 22.11 | 22.11 | 21.70 | 21.74 | 21.74 | -2.25% | 3,411 |
| May 5, 2025 | 22.19 | 22.24 | 22.19 | 22.24 | 22.24 | 0.18% | 289 |
| May 2, 2025 | 21.83 | 22.20 | 21.83 | 22.20 | 22.20 | 3.10% | 239 |
| May 1, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.24% | 73 |
| Apr 30, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.84% | 111 |
| Apr 29, 2025 | 21.54 | 21.96 | 21.43 | 21.84 | 21.84 | 2.52% | 9,590 |
| Apr 28, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.39% | 201 |