Skip to main content
Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
21.82
-0.25 (-1.13%)
At close: May 28, 2025, 4:00 PM
21.82
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

THNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202521.9021.9021.8221.8221.82-1.13%7,072
May 27, 202521.9822.0721.9822.0722.072.07%292
May 23, 202521.5921.6221.4721.6221.620.56%1,430
May 22, 202521.5021.5021.3021.5021.50-0.73%3,940
May 21, 202521.6621.6621.6621.6621.66-1.52%100
May 20, 202522.0522.0522.0022.0022.000.22%551
May 19, 202521.7321.9521.7321.9521.950.84%2,935
May 16, 202521.5521.7721.5521.7721.771.71%611
May 15, 202521.0521.4021.0521.4021.401.32%11,233
May 14, 202521.7621.7621.1221.1221.12-2.49%1,191
May 13, 202521.5821.6621.5821.6621.66-0.28%1,546
May 12, 202520.9821.7220.9821.7221.721.74%1,920
May 9, 202521.8921.8921.3521.3521.35-0.98%434
May 8, 202521.8521.8521.5621.5621.56-1.44%574
May 7, 202521.8621.8821.8521.8821.880.63%890
May 6, 202522.1122.1121.7021.7421.74-2.25%3,411
May 5, 202522.1922.2422.1922.2422.240.18%289
May 2, 202521.8322.2021.8322.2022.203.10%239
May 1, 202521.5321.5321.5321.5321.53-2.24%73
Apr 30, 202522.0322.0322.0322.0322.030.84%111
Apr 29, 202521.5421.9621.4321.8421.842.52%9,590
Apr 28, 202521.3121.3121.3121.3121.310.39%201
Apr 25, 202521.0921.2221.0921.2221.220.47%216
Apr 24, 202521.0421.1221.0221.1221.122.25%1,152
Apr 23, 202520.9020.9020.6620.6620.660.21%1,565
Apr 22, 202520.6120.6120.4820.6120.612.21%5,562
Apr 21, 202520.1220.1719.9720.1720.170.66%7,398
Apr 17, 202521.5421.5420.0420.0420.041.79%9,166
Apr 16, 202519.6819.6819.6819.6819.68-2.24%21
Apr 15, 202520.1420.1420.1420.1420.14-0.29%59
Apr 14, 202519.9020.1919.9020.1920.192.45%778
Apr 11, 202519.2619.7119.2619.7119.713.16%334
Apr 10, 202519.0919.2219.0919.1119.11-3.59%921
Apr 9, 202519.1319.8219.1319.8219.825.17%550
Apr 8, 202519.8019.8018.8518.8518.85-1.66%250
Apr 7, 202518.5619.1718.5619.1719.17-1.94%1,276
Apr 4, 202520.0020.0019.5019.5519.55-6.21%4,658
Apr 3, 202521.0821.0820.8420.8420.84-1.55%436
Apr 2, 202521.0821.1921.0821.1721.170.02%4,696
Apr 1, 202521.2821.2821.0821.1621.16-1.75%1,506
Mar 31, 202521.3021.5421.1521.5421.54-0.08%664
Mar 28, 202521.5921.5921.5621.5621.56-1.10%217
Mar 27, 202521.7421.8021.7421.8021.800.43%140
Mar 26, 202521.7021.7021.7021.7021.70-2.18%23
Mar 25, 202522.0922.1922.0922.1922.19-1.57%146
Mar 24, 202522.4822.5422.4822.5422.540.41%941
Mar 21, 202522.4422.4522.4322.4522.45-0.58%208
Mar 20, 202522.6122.6122.5122.5822.58-0.33%1,143
Mar 19, 202522.6222.6622.6222.6622.660.04%258
Mar 18, 202522.6022.6522.6022.6522.65-0.50%304