Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
24.81
+0.21 (0.86%)
Apr 8, 2026, 9:51 AM EDT - Market open
THNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 24.37 | 24.61 | 24.37 | 24.60 | 24.60 | -0.28% | 1,583 |
| Apr 6, 2026 | 24.54 | 24.67 | 24.54 | 24.67 | 24.67 | -0.93% | 384 |
| Apr 2, 2026 | 24.77 | 24.90 | 24.77 | 24.90 | 24.90 | -0.29% | 1,302 |
| Apr 1, 2026 | 25.08 | 25.09 | 24.97 | 24.97 | 24.97 | 1.58% | 3,131 |
| Mar 31, 2026 | 24.36 | 24.59 | 24.36 | 24.59 | 24.58 | 3.13% | 561 |
| Mar 30, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.74% | 202 |
| Mar 27, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.02% | 115 |
| Mar 26, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.93% | 71 |
| Mar 25, 2026 | 23.93 | 23.93 | 23.89 | 23.89 | 23.89 | 1.77% | 320 |
| Mar 24, 2026 | 23.45 | 23.48 | 23.40 | 23.48 | 23.48 | -0.11% | 462 |
| Mar 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.09% | 84 |
| Mar 20, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.74% | 149 |
| Mar 19, 2026 | 23.67 | 23.90 | 23.67 | 23.90 | 23.90 | -0.21% | 161 |
| Mar 18, 2026 | 23.91 | 23.95 | 23.91 | 23.95 | 23.95 | -2.84% | 469 |
| Mar 17, 2026 | 24.66 | 24.70 | 24.65 | 24.65 | 24.65 | -0.05% | 4,502 |
| Mar 16, 2026 | 24.53 | 24.73 | 24.51 | 24.66 | 24.66 | 1.47% | 1,800 |
| Mar 13, 2026 | 24.37 | 24.37 | 24.30 | 24.30 | 24.30 | -0.45% | 297 |
| Mar 12, 2026 | 24.48 | 24.48 | 24.41 | 24.41 | 24.41 | -2.45% | 179 |
| Mar 11, 2026 | 25.00 | 25.05 | 24.92 | 25.03 | 25.03 | -0.26% | 2,564 |
| Mar 10, 2026 | 25.23 | 25.23 | 25.09 | 25.09 | 25.09 | -0.09% | 507 |
| Mar 9, 2026 | 24.53 | 25.11 | 24.53 | 25.11 | 25.11 | 1.83% | 2,350 |
| Mar 6, 2026 | 24.46 | 24.66 | 24.46 | 24.66 | 24.66 | -0.44% | 225 |
| Mar 5, 2026 | 25.02 | 25.04 | 23.66 | 24.77 | 24.77 | -2.52% | 3,169 |
| Mar 4, 2026 | 24.97 | 25.41 | 24.97 | 25.41 | 25.41 | 1.33% | 239 |
| Mar 3, 2026 | 24.86 | 25.08 | 24.86 | 25.08 | 25.08 | -2.09% | 3,583 |
| Mar 2, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.34% | 91 |
| Feb 27, 2026 | 25.80 | 25.96 | 25.80 | 25.96 | 25.96 | 1.29% | 249 |
| Feb 26, 2026 | 25.67 | 25.70 | 25.38 | 25.63 | 25.63 | -1.43% | 1,823 |
| Feb 25, 2026 | 26.10 | 26.15 | 25.98 | 26.00 | 26.00 | -0.52% | 1,181 |
| Feb 24, 2026 | 26.23 | 26.23 | 26.14 | 26.14 | 26.14 | -0.47% | 1,312 |
| Feb 23, 2026 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | -0.82% | 1,226 |
| Feb 20, 2026 | 26.46 | 26.61 | 26.46 | 26.48 | 26.48 | 0.37% | 1,155 |
| Feb 19, 2026 | 26.70 | 26.70 | 26.38 | 26.38 | 26.38 | -0.57% | 308 |
| Feb 18, 2026 | 26.82 | 26.82 | 26.47 | 26.53 | 26.53 | -0.03% | 5,424 |
| Feb 17, 2026 | 26.44 | 26.54 | 26.41 | 26.54 | 26.54 | - | 1,495 |
| Feb 13, 2026 | 26.54 | 26.54 | 26.49 | 26.54 | 26.54 | 0.87% | 698 |
| Feb 12, 2026 | 26.35 | 26.35 | 26.31 | 26.31 | 26.31 | 0.60% | 690 |
| Feb 11, 2026 | 26.05 | 26.16 | 26.05 | 26.16 | 26.16 | 0.47% | 427 |
| Feb 10, 2026 | 26.13 | 26.18 | 26.04 | 26.04 | 26.04 | -0.33% | 946 |
| Feb 9, 2026 | 26.19 | 26.19 | 26.12 | 26.12 | 26.12 | 0.58% | 844 |
| Feb 6, 2026 | 25.85 | 26.03 | 25.85 | 25.97 | 25.97 | 2.40% | 30,621 |
| Feb 5, 2026 | 25.71 | 25.71 | 25.36 | 25.36 | 25.36 | -2.34% | 834 |
| Feb 4, 2026 | 25.88 | 25.97 | 25.88 | 25.97 | 25.97 | 1.24% | 250 |
| Feb 3, 2026 | 26.37 | 26.37 | 25.59 | 25.65 | 25.65 | -2.73% | 28,032 |
| Feb 2, 2026 | 26.26 | 26.37 | 26.25 | 26.37 | 26.37 | 0.64% | 7,285 |
| Jan 30, 2026 | 26.11 | 26.21 | 26.11 | 26.20 | 26.20 | -0.38% | 658 |
| Jan 29, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | 0.70% | 26,333 |
| Jan 28, 2026 | 26.43 | 26.43 | 26.12 | 26.12 | 26.12 | -2.15% | 662 |
| Jan 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.26% | 234 |
| Jan 26, 2026 | 26.63 | 26.63 | 26.59 | 26.63 | 26.63 | 0.68% | 845 |