Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
25.61
-0.35 (-1.35%)
Mar 2, 2026, 4:00 PM EST - Market closed
THNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.34% | 91 |
| Feb 27, 2026 | 25.80 | 25.96 | 25.80 | 25.96 | 25.96 | 1.29% | 249 |
| Feb 26, 2026 | 25.67 | 25.70 | 25.38 | 25.63 | 25.63 | -1.43% | 1,823 |
| Feb 25, 2026 | 26.10 | 26.15 | 25.98 | 26.00 | 26.00 | -0.52% | 1,181 |
| Feb 24, 2026 | 26.23 | 26.23 | 26.14 | 26.14 | 26.14 | -0.47% | 1,312 |
| Feb 23, 2026 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | -0.82% | 1,226 |
| Feb 20, 2026 | 26.46 | 26.61 | 26.46 | 26.48 | 26.48 | 0.37% | 1,155 |
| Feb 19, 2026 | 26.70 | 26.70 | 26.38 | 26.38 | 26.38 | -0.57% | 308 |
| Feb 18, 2026 | 26.82 | 26.82 | 26.47 | 26.53 | 26.53 | -0.03% | 5,424 |
| Feb 17, 2026 | 26.44 | 26.54 | 26.41 | 26.54 | 26.54 | - | 1,495 |
| Feb 13, 2026 | 26.54 | 26.54 | 26.49 | 26.54 | 26.54 | 0.87% | 698 |
| Feb 12, 2026 | 26.35 | 26.35 | 26.31 | 26.31 | 26.31 | 0.60% | 690 |
| Feb 11, 2026 | 26.05 | 26.16 | 26.05 | 26.16 | 26.16 | 0.47% | 427 |
| Feb 10, 2026 | 26.13 | 26.18 | 26.04 | 26.04 | 26.04 | -0.33% | 946 |
| Feb 9, 2026 | 26.19 | 26.19 | 26.12 | 26.12 | 26.12 | 0.58% | 844 |
| Feb 6, 2026 | 25.85 | 26.03 | 25.85 | 25.97 | 25.97 | 2.40% | 30,621 |
| Feb 5, 2026 | 25.71 | 25.71 | 25.36 | 25.36 | 25.36 | -2.34% | 834 |
| Feb 4, 2026 | 25.88 | 25.97 | 25.88 | 25.97 | 25.97 | 1.24% | 250 |
| Feb 3, 2026 | 26.37 | 26.37 | 25.59 | 25.65 | 25.65 | -2.73% | 28,032 |
| Feb 2, 2026 | 26.26 | 26.37 | 26.25 | 26.37 | 26.37 | 0.64% | 7,285 |
| Jan 30, 2026 | 26.11 | 26.21 | 26.11 | 26.20 | 26.20 | -0.38% | 658 |
| Jan 29, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | 0.70% | 26,333 |
| Jan 28, 2026 | 26.43 | 26.43 | 26.12 | 26.12 | 26.12 | -2.15% | 662 |
| Jan 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.26% | 234 |
| Jan 26, 2026 | 26.63 | 26.63 | 26.59 | 26.63 | 26.63 | 0.68% | 845 |
| Jan 23, 2026 | 26.52 | 26.58 | 26.44 | 26.45 | 26.45 | 0.04% | 1,954 |
| Jan 22, 2026 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | 1.48% | 294 |
| Jan 21, 2026 | 25.86 | 26.05 | 25.77 | 26.05 | 26.05 | 1.16% | 2,609 |
| Jan 20, 2026 | 27.28 | 27.28 | 25.54 | 25.75 | 25.75 | -0.90% | 2,263 |
| Jan 16, 2026 | 25.81 | 25.99 | 25.80 | 25.99 | 25.99 | 0.62% | 1,379 |
| Jan 15, 2026 | 26.00 | 26.00 | 25.69 | 25.83 | 25.83 | -1.22% | 3,172 |
| Jan 14, 2026 | 26.23 | 26.23 | 26.15 | 26.15 | 26.15 | 0.63% | 615 |
| Jan 13, 2026 | 25.96 | 26.12 | 25.88 | 25.98 | 25.98 | -0.75% | 2,069 |
| Jan 12, 2026 | 26.44 | 26.44 | 26.08 | 26.18 | 26.18 | 0.27% | 1,483 |
| Jan 9, 2026 | 26.17 | 26.17 | 26.11 | 26.11 | 26.11 | - | 389 |
| Jan 8, 2026 | 26.19 | 26.35 | 26.11 | 26.11 | 26.11 | -0.63% | 1,098 |
| Jan 7, 2026 | 26.09 | 26.27 | 26.09 | 26.27 | 26.27 | 1.73% | 419 |
| Jan 6, 2026 | 25.75 | 26.02 | 25.75 | 25.82 | 25.82 | 1.23% | 1,645 |
| Jan 5, 2026 | 25.74 | 25.74 | 25.28 | 25.51 | 25.51 | 0.35% | 1,605 |
| Jan 2, 2026 | 25.55 | 25.55 | 25.36 | 25.42 | 25.42 | 0.80% | 1,916 |
| Dec 31, 2025 | 25.46 | 25.46 | 25.08 | 25.22 | 25.22 | -0.87% | 4,553 |
| Dec 30, 2025 | 25.46 | 25.59 | 25.44 | 25.44 | 25.44 | -1.92% | 31,407 |
| Dec 29, 2025 | 26.10 | 26.10 | 25.94 | 25.94 | 25.53 | -0.71% | 1,633 |
| Dec 26, 2025 | 26.21 | 26.22 | 26.07 | 26.13 | 25.71 | 0.19% | 5,438 |
| Dec 24, 2025 | 26.30 | 26.30 | 26.08 | 26.08 | 25.66 | 0.50% | 403 |
| Dec 23, 2025 | 26.06 | 26.08 | 25.95 | 25.95 | 25.53 | 1.53% | 2,025 |
| Dec 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.15 | 0.31% | 197 |
| Dec 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.07 | 1.36% | 175 |
| Dec 18, 2025 | 25.21 | 25.24 | 25.13 | 25.14 | 24.73 | 0.54% | 1,609 |
| Dec 17, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | 24.60 | -1.03% | 1,328 |