Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
23.89
+0.03 (0.14%)
Oct 13, 2025, 4:00 PM EDT - Market closed
THNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 23.90 | 23.98 | 23.89 | 23.90 | - | 0.16% | 819 |
| Oct 10, 2025 | 24.47 | 24.47 | 23.86 | 23.86 | 23.86 | -2.19% | 1,243 |
| Oct 9, 2025 | 24.34 | 24.50 | 24.34 | 24.39 | 24.39 | -0.94% | 1,020 |
| Oct 8, 2025 | 24.83 | 24.84 | 24.62 | 24.62 | 24.62 | 0.02% | 699 |
| Oct 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.82% | 46 |
| Oct 6, 2025 | 24.88 | 24.91 | 24.81 | 24.82 | 24.82 | 0.58% | 8,276 |
| Oct 3, 2025 | 24.67 | 24.68 | 24.67 | 24.68 | 24.68 | 0.68% | 329 |
| Oct 2, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.42% | 112 |
| Oct 1, 2025 | 23.85 | 24.62 | 23.85 | 24.61 | 24.61 | 5.15% | 2,531 |
| Sep 30, 2025 | 23.15 | 23.41 | 23.15 | 23.41 | 23.41 | 2.11% | 266 |
| Sep 29, 2025 | 22.86 | 22.92 | 22.86 | 22.92 | 22.92 | 0.35% | 821 |
| Sep 26, 2025 | 22.69 | 22.84 | 22.63 | 22.84 | 22.84 | 0.50% | 1,382 |
| Sep 25, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -2.40% | 18 |
| Sep 24, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.66% | 53 |
| Sep 23, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.39% | 124 |
| Sep 22, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.62% | 299 |
| Sep 19, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.09% | 59 |
| Sep 18, 2025 | 23.50 | 23.72 | 23.50 | 23.65 | 23.65 | 2.12% | 2,305 |
| Sep 17, 2025 | 23.27 | 23.27 | 23.07 | 23.16 | 23.16 | 0.19% | 713 |
| Sep 16, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.01% | 109 |
| Sep 15, 2025 | 23.16 | 23.16 | 23.08 | 23.11 | 23.11 | -0.29% | 754 |
| Sep 12, 2025 | 23.21 | 23.21 | 23.18 | 23.18 | 23.18 | -0.80% | 207 |
| Sep 11, 2025 | 23.28 | 23.37 | 23.24 | 23.37 | 23.37 | 1.05% | 1,544 |
| Sep 10, 2025 | 23.11 | 23.21 | 23.09 | 23.12 | 23.12 | -0.69% | 6,787 |
| Sep 9, 2025 | 23.17 | 23.28 | 23.17 | 23.28 | 23.28 | -0.38% | 250 |
| Sep 8, 2025 | 23.29 | 23.37 | 23.18 | 23.37 | 23.37 | -0.13% | 5,330 |
| Sep 5, 2025 | 23.37 | 23.40 | 23.36 | 23.40 | 23.40 | 0.68% | 419 |
| Sep 4, 2025 | 23.34 | 23.34 | 23.16 | 23.25 | 23.25 | -0.47% | 567 |
| Sep 3, 2025 | 23.18 | 23.48 | 23.18 | 23.36 | 23.36 | 0.97% | 722 |
| Sep 2, 2025 | 24.52 | 24.52 | 23.10 | 23.13 | 23.13 | 0.90% | 374 |
| Aug 29, 2025 | 22.87 | 22.92 | 22.86 | 22.92 | 22.92 | 0.71% | 2,422 |
| Aug 28, 2025 | 23.12 | 23.12 | 22.76 | 22.76 | 22.76 | -0.34% | 580 |
| Aug 27, 2025 | 22.90 | 22.90 | 22.80 | 22.84 | 22.84 | -0.32% | 540 |
| Aug 26, 2025 | 22.71 | 22.91 | 22.71 | 22.91 | 22.91 | 0.19% | 1,522 |
| Aug 25, 2025 | 22.91 | 22.91 | 22.87 | 22.87 | 22.87 | -1.21% | 1,170 |
| Aug 22, 2025 | 23.31 | 23.31 | 23.15 | 23.15 | 23.15 | 0.68% | 2,284 |
| Aug 21, 2025 | 23.05 | 23.24 | 22.99 | 22.99 | 22.99 | 0.15% | 1,836 |
| Aug 20, 2025 | 22.84 | 22.96 | 22.84 | 22.96 | 22.96 | 0.71% | 482 |
| Aug 19, 2025 | 22.92 | 22.92 | 22.80 | 22.80 | 22.80 | -1.22% | 378 |
| Aug 18, 2025 | 23.00 | 23.27 | 23.00 | 23.08 | 23.08 | 0.59% | 3,078 |
| Aug 15, 2025 | 23.00 | 23.00 | 22.74 | 22.94 | 22.94 | 1.74% | 3,467 |
| Aug 14, 2025 | 22.48 | 22.55 | 22.44 | 22.55 | 22.55 | 0.21% | 5,062 |
| Aug 13, 2025 | 22.52 | 22.59 | 22.33 | 22.50 | 22.50 | 2.39% | 1,218 |
| Aug 12, 2025 | 21.96 | 22.05 | 21.96 | 21.98 | 21.98 | -0.10% | 1,011 |
| Aug 11, 2025 | 22.11 | 22.17 | 21.99 | 22.00 | 22.00 | 0.05% | 4,150 |
| Aug 8, 2025 | 21.99 | 22.13 | 21.99 | 21.99 | 21.99 | 0.35% | 836 |
| Aug 7, 2025 | 21.94 | 21.97 | 21.70 | 21.91 | 21.91 | -1.63% | 40,733 |
| Aug 6, 2025 | 22.98 | 22.99 | 22.23 | 22.28 | 22.28 | -2.28% | 2,671 |
| Aug 5, 2025 | 22.81 | 22.81 | 22.79 | 22.80 | 22.80 | -0.24% | 1,304 |
| Aug 4, 2025 | 22.65 | 22.86 | 22.61 | 22.85 | 22.85 | 1.18% | 2,197 |