Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
21.16
-0.38 (-1.74%)
At close: Apr 1, 2025, 3:14 PM
21.09
-0.08 (-0.36%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
THNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 21.28 | 21.28 | 21.08 | 21.16 | 21.16 | -1.75% | 1,506 |
| Mar 31, 2025 | 21.30 | 21.54 | 21.15 | 21.54 | 21.54 | -0.08% | 664 |
| Mar 28, 2025 | 21.59 | 21.59 | 21.56 | 21.56 | 21.56 | -1.10% | 217 |
| Mar 27, 2025 | 21.74 | 21.80 | 21.74 | 21.80 | 21.80 | 0.43% | 140 |
| Mar 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.18% | 23 |
| Mar 25, 2025 | 22.09 | 22.19 | 22.09 | 22.19 | 22.19 | -1.57% | 146 |
| Mar 24, 2025 | 22.48 | 22.54 | 22.48 | 22.54 | 22.54 | 0.41% | 941 |
| Mar 21, 2025 | 22.44 | 22.45 | 22.43 | 22.45 | 22.45 | -0.58% | 208 |
| Mar 20, 2025 | 22.61 | 22.61 | 22.51 | 22.58 | 22.58 | -0.33% | 1,143 |
| Mar 19, 2025 | 22.62 | 22.66 | 22.62 | 22.66 | 22.66 | 0.04% | 258 |
| Mar 18, 2025 | 22.60 | 22.65 | 22.60 | 22.65 | 22.65 | -0.50% | 304 |
| Mar 17, 2025 | 22.58 | 22.76 | 22.58 | 22.76 | 22.76 | 1.27% | 297 |
| Mar 14, 2025 | 22.39 | 22.47 | 22.39 | 22.47 | 22.47 | 1.23% | 1,258 |
| Mar 13, 2025 | 22.30 | 22.30 | 22.17 | 22.20 | 22.20 | -0.98% | 6,078 |
| Mar 12, 2025 | 22.27 | 22.42 | 22.27 | 22.42 | 22.42 | 0.54% | 199 |
| Mar 11, 2025 | 22.35 | 22.35 | 22.10 | 22.30 | 22.30 | -0.40% | 524 |
| Mar 10, 2025 | 22.71 | 22.71 | 22.34 | 22.39 | 22.39 | -3.55% | 2,212 |
| Mar 7, 2025 | 23.06 | 23.21 | 23.06 | 23.21 | 23.21 | -0.36% | 389 |
| Mar 6, 2025 | 23.27 | 23.30 | 23.27 | 23.29 | 23.29 | -1.32% | 1,449 |
| Mar 5, 2025 | 23.59 | 23.61 | 23.59 | 23.61 | 23.61 | 1.69% | 288 |
| Mar 4, 2025 | 23.20 | 23.21 | 23.20 | 23.21 | 23.21 | -0.68% | 323 |
| Mar 3, 2025 | 23.57 | 23.57 | 23.37 | 23.37 | 23.37 | -0.46% | 489 |
| Feb 28, 2025 | 23.28 | 23.49 | 23.28 | 23.48 | 23.48 | 0.44% | 476 |
| Feb 27, 2025 | 23.62 | 23.62 | 23.38 | 23.38 | 23.38 | -0.54% | 3,113 |
| Feb 26, 2025 | 23.50 | 23.51 | 23.42 | 23.51 | 23.51 | -0.32% | 529 |
| Feb 25, 2025 | 23.65 | 23.71 | 23.56 | 23.58 | 23.58 | 0.92% | 1,629 |
| Feb 24, 2025 | 23.29 | 23.45 | 23.29 | 23.37 | 23.37 | 0.59% | 1,353 |
| Feb 21, 2025 | 23.29 | 23.47 | 23.23 | 23.23 | 23.23 | 0.61% | 722 |
| Feb 20, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.68% | 544 |
| Feb 19, 2025 | 22.99 | 22.99 | 22.93 | 22.93 | 22.93 | 0.69% | 458 |
| Feb 18, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.26% | 28 |
| Feb 14, 2025 | 22.70 | 22.72 | 22.49 | 22.49 | 22.49 | -0.55% | 1,433 |
| Feb 13, 2025 | 22.72 | 22.72 | 22.55 | 22.62 | 22.62 | -0.98% | 1,438 |
| Feb 12, 2025 | 22.66 | 22.84 | 22.66 | 22.84 | 22.84 | -0.31% | 933 |
| Feb 11, 2025 | 22.85 | 22.95 | 22.85 | 22.91 | 22.91 | -0.40% | 399 |
| Feb 10, 2025 | 23.16 | 23.17 | 23.00 | 23.00 | 23.00 | -0.82% | 775 |
| Feb 7, 2025 | 23.49 | 23.58 | 23.19 | 23.19 | 23.19 | -0.81% | 1,612 |
| Feb 6, 2025 | 23.34 | 23.45 | 23.34 | 23.38 | 23.38 | 0.19% | 786 |
| Feb 5, 2025 | 23.27 | 23.34 | 23.27 | 23.34 | 23.34 | 2.29% | 405 |
| Feb 4, 2025 | 22.73 | 22.83 | 22.58 | 22.81 | 22.81 | -0.64% | 2,081 |
| Feb 3, 2025 | 22.81 | 22.96 | 22.81 | 22.96 | 22.96 | -0.73% | 510 |
| Jan 31, 2025 | 23.25 | 23.35 | 23.13 | 23.13 | 23.13 | -0.74% | 1,601 |
| Jan 30, 2025 | 23.13 | 23.35 | 23.13 | 23.30 | 23.30 | 1.83% | 2,110 |
| Jan 29, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.12% | 98 |
| Jan 28, 2025 | 23.16 | 23.18 | 23.14 | 23.14 | 23.14 | -0.47% | 688 |
| Jan 27, 2025 | 23.11 | 23.25 | 23.03 | 23.25 | 23.25 | 1.06% | 1,875 |
| Jan 24, 2025 | 22.97 | 23.04 | 22.86 | 23.01 | 23.01 | 1.66% | 4,743 |
| Jan 23, 2025 | 22.51 | 22.63 | 22.45 | 22.63 | 22.63 | 0.62% | 974 |
| Jan 22, 2025 | 22.51 | 22.56 | 22.49 | 22.49 | 22.49 | 0.15% | 1,376 |
| Jan 21, 2025 | 22.30 | 22.46 | 22.30 | 22.46 | 22.46 | 1.76% | 3,626 |