Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
26.01
-0.21 (-0.80%)
Nov 28, 2025, 1:00 PM EST - Market closed
THNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.24 | 26.24 | 26.01 | 26.01 | 26.01 | -0.80% | 576 |
| Nov 26, 2025 | 26.00 | 26.27 | 26.00 | 26.22 | 26.22 | 0.92% | 5,334 |
| Nov 25, 2025 | 25.78 | 25.98 | 25.78 | 25.98 | 25.98 | 2.16% | 2,309 |
| Nov 24, 2025 | 25.25 | 25.43 | 25.25 | 25.43 | 25.43 | 0.43% | 1,583 |
| Nov 21, 2025 | 25.47 | 25.47 | 25.32 | 25.32 | 25.32 | 1.32% | 288 |
| Nov 20, 2025 | 25.15 | 25.15 | 24.99 | 24.99 | 24.99 | -0.58% | 778 |
| Nov 19, 2025 | 25.16 | 25.21 | 25.14 | 25.14 | 25.13 | -0.33% | 1,291 |
| Nov 18, 2025 | 25.09 | 25.24 | 25.09 | 25.22 | 25.22 | 0.94% | 5,108 |
| Nov 17, 2025 | 25.08 | 25.08 | 24.98 | 24.98 | 24.98 | 0.08% | 486 |
| Nov 14, 2025 | 24.78 | 25.05 | 24.78 | 24.96 | 24.96 | 0.31% | 527 |
| Nov 13, 2025 | 25.06 | 25.17 | 24.89 | 24.89 | 24.89 | 0.27% | 3,590 |
| Nov 12, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.46% | 88 |
| Nov 11, 2025 | 24.29 | 24.46 | 24.29 | 24.46 | 24.46 | 2.95% | 1,130 |
| Nov 10, 2025 | 23.61 | 23.76 | 23.61 | 23.76 | 23.76 | 1.11% | 1,678 |
| Nov 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.01% | 83 |
| Nov 6, 2025 | 23.50 | 23.62 | 23.45 | 23.50 | 23.50 | -0.04% | 4,081 |
| Nov 5, 2025 | 23.54 | 23.54 | 23.51 | 23.51 | 23.51 | 1.53% | 1,881 |
| Nov 4, 2025 | 23.24 | 23.24 | 23.16 | 23.16 | 23.15 | -0.31% | 146 |
| Nov 3, 2025 | 23.21 | 23.23 | 23.21 | 23.23 | 23.23 | -0.32% | 397 |
| Oct 31, 2025 | 23.18 | 23.30 | 23.18 | 23.30 | 23.30 | 1.53% | 2,201 |
| Oct 30, 2025 | 22.89 | 23.11 | 22.89 | 22.95 | 22.95 | 0.04% | 1,674 |
| Oct 29, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.03% | 186 |
| Oct 28, 2025 | 23.14 | 23.18 | 23.14 | 23.18 | 23.18 | 0.12% | 460 |
| Oct 27, 2025 | 23.14 | 23.15 | 23.14 | 23.15 | 23.15 | 0.30% | 604 |
| Oct 24, 2025 | 23.15 | 23.15 | 23.08 | 23.08 | 23.08 | -0.35% | 1,586 |
| Oct 23, 2025 | 22.99 | 23.16 | 22.99 | 23.16 | 23.16 | -0.25% | 2,544 |
| Oct 22, 2025 | 23.43 | 23.43 | 23.21 | 23.22 | 23.22 | -1.17% | 7,410 |
| Oct 21, 2025 | 23.51 | 23.51 | 23.49 | 23.49 | 23.49 | -0.55% | 469 |
| Oct 20, 2025 | 23.50 | 23.62 | 23.50 | 23.62 | 23.62 | 1.12% | 190 |
| Oct 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.56% | 643 |
| Oct 16, 2025 | 23.94 | 23.94 | 23.69 | 23.73 | 23.73 | -0.59% | 1,667 |
| Oct 15, 2025 | 23.50 | 23.87 | 23.50 | 23.87 | 23.87 | 1.50% | 418 |
| Oct 14, 2025 | 23.53 | 23.53 | 23.52 | 23.52 | 23.52 | -1.57% | 1,630 |
| Oct 13, 2025 | 23.90 | 23.98 | 23.90 | 23.90 | 23.89 | 0.16% | 819 |
| Oct 10, 2025 | 24.47 | 24.47 | 23.86 | 23.86 | 23.86 | -2.19% | 1,243 |
| Oct 9, 2025 | 24.34 | 24.50 | 24.34 | 24.39 | 24.39 | -0.94% | 1,020 |
| Oct 8, 2025 | 24.83 | 24.84 | 24.62 | 24.62 | 24.62 | 0.02% | 699 |
| Oct 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.82% | 46 |
| Oct 6, 2025 | 24.88 | 24.91 | 24.81 | 24.82 | 24.82 | 0.58% | 8,276 |
| Oct 3, 2025 | 24.67 | 24.68 | 24.67 | 24.68 | 24.68 | 0.68% | 329 |
| Oct 2, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.42% | 112 |
| Oct 1, 2025 | 23.85 | 24.62 | 23.85 | 24.61 | 24.61 | 5.15% | 2,531 |
| Sep 30, 2025 | 23.15 | 23.41 | 23.15 | 23.41 | 23.41 | 2.11% | 266 |
| Sep 29, 2025 | 22.86 | 22.92 | 22.86 | 22.92 | 22.92 | 0.35% | 821 |
| Sep 26, 2025 | 22.69 | 22.84 | 22.63 | 22.84 | 22.84 | 0.50% | 1,382 |
| Sep 25, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -2.40% | 18 |
| Sep 24, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.66% | 53 |
| Sep 23, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.39% | 124 |
| Sep 22, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.62% | 299 |
| Sep 19, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.09% | 59 |