Skip to main content
Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
25.93
-0.13 (-0.50%)
Oct 25, 2024, 3:30 PM EDT - Market closed

THNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202426.4226.4226.3126.3426.341.18%577
Jul 30, 202426.2726.2725.8826.0326.03-0.32%1,536
Jul 29, 202426.3026.3026.0926.1126.110.05%590
Jul 26, 202426.2026.2526.0926.1026.100.47%1,472
Jul 25, 202426.0026.1425.9425.9825.98-0.74%6,362
Jul 24, 202426.2926.2926.1326.1726.17-0.10%5,126
Jul 23, 202426.3526.3526.2026.2026.20-3,295
Jul 22, 202426.2526.2526.0826.2026.200.84%1,215
Jul 19, 202426.0026.0825.9825.9825.980.24%3,585
Jul 18, 202426.4026.4025.8025.9225.92-2.40%8,775
Jul 17, 202426.6226.6426.5626.5626.56-1.42%2,160
Jul 16, 202426.9526.9526.9426.9426.940.08%1,655
Jul 15, 202427.0727.0726.9126.9226.92-0.28%3,938
Jul 12, 202426.9627.0626.9626.9926.990.98%1,030
Jul 11, 202426.8226.8326.6526.7326.730.32%3,268
Jul 10, 202426.4026.6526.4026.6526.651.50%3,864
Jul 9, 202426.2026.2726.0526.2526.250.18%3,127
Jul 8, 202426.3026.3726.1826.2026.20-0.27%1,716
Jul 5, 202426.0326.2826.0326.2826.281.48%456
Jul 3, 202426.0726.1325.7725.8925.89-0.38%16,109
Jul 2, 202425.9926.0425.9225.9925.99-0.76%4,521
Jul 1, 202426.3026.3026.1326.1926.190.46%3,086
Jun 28, 202426.1226.1226.0626.0726.07-0.32%2,831
Jun 27, 202426.2126.2126.0726.1526.150.51%6,780
Jun 26, 202426.2426.2426.0126.0226.02-1.09%49,775
Jun 25, 202426.4126.4326.3126.3126.310.47%3,995
Jun 24, 202426.0926.3226.0726.1826.180.82%64,530
Jun 21, 202425.9725.9725.9325.9725.970.90%799
Jun 20, 202425.6925.7925.6825.7425.740.21%1,562
Jun 18, 202425.7425.7925.6425.6925.69-0.18%9,412
Jun 17, 202425.6925.7925.6125.7425.74-0.31%2,819
Jun 14, 202425.8425.8425.7525.8225.82-0.11%1,001
Jun 13, 202425.7925.8525.6725.8425.84-0.12%3,943
Jun 12, 202426.0426.0425.8725.8725.870.31%2,705
Jun 11, 202425.9525.9525.6925.7925.79-0.69%2,220
Jun 10, 202425.8326.0225.7325.9725.970.48%7,659
Jun 7, 202426.0026.0025.7925.8525.850.21%5,897
Jun 6, 202425.8425.8925.7625.8025.800.49%6,451
Jun 5, 202425.6825.7425.5325.6725.670.56%20,871
Jun 4, 202425.5625.5725.4625.5325.530.02%4,635