Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
22.56
+0.11 (0.50%)
Aug 1, 2025, 4:00 PM - Market closed
THNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.45 | 22.56 | 22.45 | 22.56 | - | 0.50% | 1,241 |
| Jul 31, 2025 | 22.82 | 22.90 | 22.45 | 22.45 | 22.45 | -2.07% | 736 |
| Jul 30, 2025 | 23.15 | 23.15 | 22.92 | 22.92 | 22.92 | -0.81% | 1,149 |
| Jul 29, 2025 | 23.47 | 23.65 | 22.84 | 23.11 | 23.11 | -2.24% | 22,633 |
| Jul 28, 2025 | 24.02 | 24.02 | 23.64 | 23.64 | 23.64 | -0.87% | 1,059 |
| Jul 25, 2025 | 23.74 | 23.85 | 23.74 | 23.85 | 23.85 | 0.40% | 1,973 |
| Jul 24, 2025 | 23.74 | 23.75 | 23.66 | 23.75 | 23.75 | 0.19% | 592 |
| Jul 23, 2025 | 23.57 | 23.71 | 23.57 | 23.71 | 23.71 | 3.03% | 2,312 |
| Jul 22, 2025 | 22.82 | 23.01 | 22.82 | 23.01 | 23.01 | 1.63% | 411 |
| Jul 21, 2025 | 22.69 | 22.69 | 22.64 | 22.64 | 22.64 | -0.47% | 421 |
| Jul 18, 2025 | 22.81 | 22.85 | 22.75 | 22.75 | 22.75 | -0.49% | 751 |
| Jul 17, 2025 | 22.99 | 22.99 | 22.86 | 22.86 | 22.86 | -0.55% | 767 |
| Jul 16, 2025 | 22.98 | 22.99 | 22.98 | 22.99 | 22.99 | 0.87% | 493 |
| Jul 15, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.58% | 249 |
| Jul 14, 2025 | 23.20 | 23.20 | 23.16 | 23.16 | 23.16 | 0.81% | 2,251 |
| Jul 11, 2025 | 22.87 | 22.97 | 22.87 | 22.97 | 22.97 | -1.34% | 1,181 |
| Jul 10, 2025 | 23.36 | 23.37 | 23.28 | 23.28 | 23.28 | 0.75% | 747 |
| Jul 9, 2025 | 22.99 | 23.11 | 22.99 | 23.11 | 23.11 | 0.98% | 1,164 |
| 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 |