Skip to main content
Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
23.23
+0.14 (0.61%)
Feb 21, 2025, 12:35 PM EST - Market closed

THNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.2923.4723.2323.2323.230.61%722
Feb 20, 202523.0923.0923.0923.0923.090.68%544
Feb 19, 202522.9922.9922.9322.9322.930.69%458
Feb 18, 202522.7722.7722.7722.7722.771.26%28
Feb 14, 202522.7022.7222.4922.4922.49-0.55%1,433
Feb 13, 202522.7222.7222.5522.6222.62-0.98%1,438
Feb 12, 202522.6622.8422.6622.8422.84-0.31%933
Feb 11, 202522.8522.9522.8522.9122.91-0.40%399
Feb 10, 202523.1623.1723.0023.0023.00-0.82%775
Feb 7, 202523.4923.5823.1923.1923.19-0.81%1,612
Feb 6, 202523.3423.4523.3423.3823.380.19%786
Feb 5, 202523.2723.3423.2723.3423.342.29%405
Feb 4, 202522.7322.8322.5822.8122.81-0.64%2,081
Feb 3, 202522.8122.9622.8122.9622.96-0.73%510
Jan 31, 202523.2523.3523.1323.1323.13-0.74%1,601
Jan 30, 202523.1323.3523.1323.3023.301.83%2,110
Jan 29, 202522.8922.8922.8922.8922.89-1.12%98
Jan 28, 202523.1623.1823.1423.1423.14-0.47%688
Jan 27, 202523.1123.2523.0323.2523.251.06%1,875
Jan 24, 202522.9723.0422.8623.0123.011.66%4,743
Jan 23, 202522.5122.6322.4522.6322.630.62%974
Jan 22, 202522.5122.5622.4922.4922.490.15%1,376
Jan 21, 202522.3022.4622.3022.4622.461.76%3,626
Jan 17, 202522.2222.3022.0722.0722.07-1.19%3,349
Jan 16, 202522.3022.3722.3022.3422.340.12%1,334
Jan 15, 202522.2922.3522.2022.3122.310.81%1,047
Jan 14, 202522.5822.5822.1122.1322.13-2.02%1,786
Jan 13, 202522.4322.5922.4022.5922.59-0.24%5,031
Jan 10, 202522.6822.6822.6322.6422.64-0.26%3,459
Jan 8, 202522.6222.7422.6222.7022.700.12%676
Jan 7, 202522.6722.7622.6722.6722.670.45%1,554
Jan 6, 202522.6822.6822.5722.5722.57-0.80%440
Jan 3, 202522.5922.7822.5922.7522.750.56%6,825
Jan 2, 202522.6922.7422.6222.6322.630.35%1,534
Dec 31, 202422.5622.6122.4522.5522.55-0.21%12,271
Dec 30, 202422.8522.8522.5422.6022.60-2.28%1,963
Dec 27, 202423.1323.1423.1323.1322.90-0.40%1,297
Dec 26, 202422.0023.2222.0023.2223.000.47%821
Dec 24, 202423.1123.1123.0623.1122.89-0.05%2,002
Dec 23, 202422.8823.1222.8823.1222.901.59%482
Dec 20, 202422.7722.9922.7222.7622.54-2.06%2,097
Dec 19, 202423.1023.2423.1023.2423.02-0.59%656
Dec 18, 202423.8723.8723.3223.3823.15-2.62%1,326
Dec 17, 202424.0024.0024.0024.0023.771.53%124
Dec 16, 202423.7223.7223.6423.6423.41-0.10%392
Dec 13, 202423.6923.6923.5323.6723.44-0.71%1,213
Dec 12, 202424.0124.0123.8423.8423.61-1.04%1,307
Dec 11, 202424.0324.0924.0324.0923.850.33%879
Dec 10, 202424.4524.4524.0124.0123.78-1.49%6,420
Dec 9, 202424.3724.3724.3724.3724.140.27%411
Dec 6, 202424.2024.3324.2024.3124.070.63%453
Dec 5, 202424.1824.1924.1424.1523.92-0.56%1,187
Dec 4, 202424.1824.2924.0824.2924.060.43%1,863
Dec 3, 202424.2824.2824.1924.1923.950.67%487
Dec 2, 202424.0024.0323.9324.0323.790.02%940
Nov 29, 202423.8224.0223.8224.0223.790.76%856
Nov 27, 202423.6923.8423.6923.8423.610.70%503
Nov 26, 202423.7023.7023.6023.6723.450.06%1,708
Nov 25, 202423.4423.6623.4423.6623.431.26%4,652
Nov 22, 202423.3623.4323.3223.3723.140.94%2,631
Nov 21, 202423.2223.2223.1523.1522.93-0.11%476
Nov 20, 202422.9923.1722.9923.1722.951.32%3,981
Nov 19, 202422.6022.9422.6022.8722.650.69%2,692
Nov 18, 202422.7722.7722.5722.7222.50-1.87%4,725
Nov 15, 202423.4823.4823.1123.1522.93-3.32%3,090
Nov 14, 202424.0024.0023.9223.9523.71-1.95%2,909
Nov 13, 202424.3624.5024.3624.4224.19-0.39%3,881
Nov 12, 202424.6424.6424.4224.5224.28-1.75%1,058
Nov 11, 202424.9925.0824.9524.9524.710.15%2,075
Nov 8, 202424.8124.9724.8124.9224.680.30%664
Nov 7, 202424.7424.8424.6524.8424.600.57%2,380
Nov 6, 202424.9024.9024.6924.7024.46-1.93%5,499
Nov 5, 202425.1425.1925.1425.1924.94-0.02%565
Nov 4, 202425.3225.3225.1925.1924.95-0.53%1,843
Nov 1, 202425.3325.3325.3325.3325.080.14%415
Oct 31, 202425.3025.3025.2525.2925.05-0.68%4,281
Oct 30, 202425.0025.5025.0025.4625.22-1.76%6,339
Oct 29, 202425.9125.9225.8825.9225.67-0.41%2,848
Oct 28, 202425.9426.0825.9426.0325.780.36%2,449
Oct 25, 202426.1226.1225.9325.9325.68-0.50%3,168
Oct 24, 202426.1426.2026.0626.0625.810.47%1,635
Oct 23, 202426.0026.0025.9425.9425.69-0.94%424
Oct 22, 202426.1026.1925.9826.1925.94-0.24%7,362
Oct 21, 202426.4826.4826.1826.2526.00-1.20%9,277
Oct 18, 202426.4526.5726.3926.5726.320.53%919
Oct 17, 202426.5826.5826.4326.4326.18-0.03%1,272
Oct 16, 202426.3326.4426.2826.4426.18-0.11%644
Oct 15, 202426.5126.6126.2826.4726.21-0.27%9,726
Oct 14, 202426.5726.5726.5226.5426.28-0.44%2,445
Oct 11, 202426.5826.6626.5826.6626.401.06%186
Oct 10, 202426.3326.3826.3326.3826.12-0.35%387
Oct 9, 202426.3126.4926.3126.4726.220.06%742
Oct 8, 202426.3426.4526.3426.4526.200.56%467
Oct 7, 202426.4426.4926.3126.3126.05-0.18%876
Oct 4, 202426.2926.3526.1426.3526.100.40%2,160
Oct 3, 202426.3826.4126.2126.2526.00-1.18%2,559
Oct 2, 202426.4826.5626.4826.5626.31-0.28%847
Oct 1, 202426.6226.6426.6226.6426.38-0.62%704
Sep 30, 202426.7326.8026.6026.8026.54-0.15%3,800
Sep 27, 202427.0027.0026.8426.8426.59-1.11%2,314