Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
27.58
+0.33 (1.21%)
Aug 21, 2026, 1:39 PM EDT - Market open
THNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 27.28 | 27.65 | 27.28 | 27.25 | - | - | 54 |
| 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 |
| Jul 23, 2026 | 25.54 | 25.75 | 25.54 | 25.67 | 25.67 | 0.12% | 562 |
| Jul 22, 2026 | 25.99 | 25.99 | 25.64 | 25.64 | 25.64 | -0.20% | 1,153 |
| Jul 21, 2026 | 25.69 | 25.70 | 25.63 | 25.70 | 25.70 | -0.41% | 1,115 |
| Jul 20, 2026 | 25.67 | 25.80 | 25.67 | 25.80 | 25.80 | 0.31% | 979 |
| Jul 17, 2026 | 25.67 | 25.81 | 25.67 | 25.72 | 25.72 | -0.42% | 2,332 |
| Jul 16, 2026 | 25.78 | 25.83 | 25.78 | 25.83 | 25.83 | -0.28% | 578 |
| Jul 15, 2026 | 25.69 | 25.90 | 25.69 | 25.90 | 25.90 | 1.78% | 430 |
| Jul 14, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.76% | 111 |
| Jul 13, 2026 | 26.78 | 26.78 | 25.62 | 25.64 | 25.64 | -1.11% | 784 |
| Jul 10, 2026 | 25.90 | 25.99 | 25.89 | 25.93 | 25.93 | -1.20% | 3,011 |
| Jul 9, 2026 | 26.18 | 26.24 | 26.18 | 26.24 | 26.24 | -0.27% | 239 |
| Jul 8, 2026 | 26.62 | 26.62 | 26.20 | 26.32 | 26.32 | -1.63% | 2,776 |
| Jul 7, 2026 | 26.71 | 26.77 | 26.71 | 26.75 | 26.75 | 0.75% | 1,073 |
| Jul 6, 2026 | 26.92 | 26.92 | 26.30 | 26.55 | 26.55 | 0.53% | 11,254 |
| Jul 2, 2026 | 26.70 | 26.70 | 26.23 | 26.41 | 26.41 | 3.15% | 2,375 |
| Jul 1, 2026 | 25.65 | 25.65 | 25.57 | 25.60 | 25.60 | -0.34% | 1,179 |
| Jun 30, 2026 | 25.72 | 25.79 | 25.69 | 25.69 | 25.69 | -0.64% | 6,305 |
| Jun 29, 2026 | 25.82 | 25.86 | 25.60 | 25.86 | 25.86 | 1.94% | 1,117 |
| Jun 26, 2026 | 25.31 | 25.39 | 25.27 | 25.36 | 25.36 | 1.71% | 2,061 |
| Jun 25, 2026 | 24.90 | 25.15 | 24.87 | 24.94 | 24.94 | 0.25% | 3,138 |
| Jun 24, 2026 | 24.79 | 24.95 | 24.79 | 24.88 | 24.88 | 0.81% | 16,694 |
| Jun 23, 2026 | 24.74 | 24.74 | 24.68 | 24.68 | 24.67 | 0.96% | 731 |
| Jun 22, 2026 | 24.23 | 24.46 | 24.23 | 24.44 | 24.44 | 1.35% | 1,598 |
| Jun 18, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.59% | 125 |
| Jun 17, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.02% | 164 |
| Jun 16, 2026 | 24.30 | 24.30 | 24.16 | 24.26 | 24.26 | -0.46% | 373 |
| Jun 15, 2026 | 24.51 | 24.51 | 24.38 | 24.38 | 24.38 | -0.20% | 222 |
| Jun 12, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.42% | 222 |
| Jun 11, 2026 | 24.33 | 24.74 | 24.33 | 24.53 | 24.53 | 2.24% | 2,056 |