Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
24.56
-0.13 (-0.53%)
Oct 2, 2026, 4:00 PM EDT - Market closed
THNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.72 | 24.72 | 24.47 | 24.56 | 24.56 | -0.55% | 2,101 |
| Oct 1, 2026 | 25.03 | 25.03 | 24.69 | 24.69 | 24.69 | -1.83% | 565 |
| Sep 30, 2026 | 25.28 | 25.28 | 25.15 | 25.15 | 25.15 | 0.12% | 533 |
| Sep 29, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | -0.83% | 100 |
| Sep 28, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.33 | -1.38% | 96 |
| Sep 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.03% | 182 |
| Sep 24, 2026 | 25.67 | 25.68 | 25.65 | 25.68 | 25.68 | -1.22% | 971 |
| Sep 23, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | -1.28% | 1,394 |
| Sep 22, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.59% | 119 |
| Sep 21, 2026 | 25.52 | 25.67 | 25.52 | 25.67 | 25.67 | 1.20% | 613 |
| Sep 18, 2026 | 25.72 | 25.72 | 25.29 | 25.37 | 25.37 | -0.38% | 860 |
| Sep 17, 2026 | 25.42 | 25.46 | 25.42 | 25.46 | 25.46 | 1.56% | 561 |
| Sep 16, 2026 | 25.16 | 25.16 | 25.07 | 25.07 | 25.07 | -0.87% | 208 |
| Sep 15, 2026 | 25.43 | 25.43 | 25.28 | 25.29 | 25.29 | -1.84% | 965 |
| Sep 14, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.70% | 307 |
| Sep 11, 2026 | 25.51 | 25.59 | 25.51 | 25.59 | 25.59 | -0.44% | 1,155 |
| Sep 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.16% | 138 |
| Sep 9, 2026 | 26.17 | 26.17 | 26.00 | 26.00 | 26.00 | -1.35% | 240 |
| Sep 8, 2026 | 27.00 | 27.00 | 26.36 | 26.36 | 26.36 | -2.39% | 2,287 |
| Sep 4, 2026 | 27.01 | 27.01 | 27.00 | 27.01 | 27.01 | -0.68% | 312 |
| Sep 3, 2026 | 27.31 | 27.31 | 26.97 | 27.19 | 27.19 | 0.70% | 812 |
| Sep 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.13% | 392 |
| Sep 1, 2026 | 26.75 | 26.75 | 26.70 | 26.70 | 26.70 | 0.04% | 202 |
| Aug 31, 2026 | 26.60 | 26.69 | 26.60 | 26.69 | 26.69 | -1.02% | 435 |
| Aug 28, 2026 | 27.00 | 27.00 | 26.91 | 26.96 | 26.96 | -2.02% | 487 |
| Aug 27, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.76% | 1,142 |
| Aug 26, 2026 | 27.90 | 27.90 | 27.73 | 27.73 | 27.73 | -0.64% | 931 |
| Aug 25, 2026 | 27.94 | 27.94 | 27.88 | 27.91 | 27.91 | 1.31% | 1,086 |
| Aug 24, 2026 | 27.80 | 27.80 | 27.41 | 27.55 | 27.55 | 0.05% | 9,624 |
| Aug 21, 2026 | 27.59 | 27.76 | 27.54 | 27.54 | 27.54 | 1.05% | 5,139 |
| Aug 20, 2026 | 27.43 | 27.43 | 27.25 | 27.25 | 27.25 | -1.02% | 424 |
| Aug 19, 2026 | 27.14 | 27.55 | 27.14 | 27.53 | 27.53 | 4.04% | 6,891 |
| Aug 18, 2026 | 26.39 | 26.46 | 26.39 | 26.46 | 26.46 | 0.94% | 4,890 |
| Aug 17, 2026 | 26.28 | 26.28 | 26.11 | 26.22 | 26.22 | 0.21% | 3,582 |
| Aug 14, 2026 | 26.56 | 26.56 | 26.15 | 26.16 | 26.16 | -1.09% | 1,252 |
| Aug 13, 2026 | 26.58 | 26.58 | 26.43 | 26.45 | 26.45 | -0.20% | 1,962 |
| Aug 12, 2026 | 26.50 | 26.59 | 26.43 | 26.50 | 26.50 | -0.40% | 3,230 |
| Aug 11, 2026 | 26.67 | 26.70 | 26.61 | 26.61 | 26.61 | -0.61% | 1,189 |
| Aug 10, 2026 | 26.60 | 26.77 | 26.60 | 26.77 | 26.77 | 1.29% | 693 |
| Aug 7, 2026 | 26.50 | 26.50 | 26.43 | 26.43 | 26.43 | 1.65% | 1,299 |
| Aug 6, 2026 | 25.76 | 26.01 | 25.76 | 26.00 | 26.00 | 0.85% | 1,264 |
| Aug 5, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.96% | 129 |
| Aug 4, 2026 | 25.65 | 25.65 | 25.44 | 25.54 | 25.54 | 0.96% | 2,034 |
| Aug 3, 2026 | 26.39 | 26.39 | 25.15 | 25.29 | 25.29 | -0.40% | 1,375 |
| Jul 31, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | -1.81% | 1,658 |
| Jul 30, 2026 | 25.64 | 25.86 | 25.64 | 25.86 | 25.86 | 0.35% | 758 |
| Jul 29, 2026 | 27.00 | 27.00 | 25.77 | 25.77 | 25.77 | -1.20% | 2,288 |
| Jul 28, 2026 | 25.97 | 26.09 | 25.97 | 26.09 | 26.09 | 1.29% | 634 |
| Jul 27, 2026 | 26.03 | 26.03 | 25.75 | 25.75 | 25.75 | 0.41% | 1,661 |
| Jul 24, 2026 | 25.73 | 25.73 | 25.65 | 25.65 | 25.65 | -0.09% | 500 |