Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
58.22
+0.08 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.27 | 58.57 | 57.92 | 58.22 | 58.22 | 0.14% | 3,178 |
| Jun 26, 2025 | 57.76 | 58.14 | 57.69 | 58.14 | 58.14 | 1.00% | 2,691 |
| Jun 25, 2025 | 57.77 | 57.87 | 57.56 | 57.56 | 57.56 | -0.91% | 2,970 |
| Jun 24, 2025 | 57.53 | 58.10 | 57.53 | 58.09 | 58.09 | 1.33% | 16,379 |
| Jun 23, 2025 | 56.55 | 57.33 | 56.18 | 57.33 | 57.33 | 1.22% | 3,649 |
| Jun 20, 2025 | 56.93 | 56.93 | 56.56 | 56.64 | 56.64 | -0.09% | 1,655 |
| Jun 18, 2025 | 56.70 | 57.07 | 56.61 | 56.69 | 56.69 | 0.15% | 2,475 |
| Jun 17, 2025 | 56.91 | 57.01 | 56.57 | 56.61 | 56.61 | -1.24% | 5,347 |
| Jun 16, 2025 | 55.23 | 57.32 | 55.23 | 57.32 | 57.32 | 1.45% | 3,883 |
| Jun 13, 2025 | 56.85 | 57.07 | 56.38 | 56.50 | 56.50 | -1.98% | 5,650 |
| Jun 12, 2025 | 57.44 | 57.73 | 57.44 | 57.64 | 57.64 | -0.28% | 3,164 |
| Jun 11, 2025 | 58.32 | 58.32 | 57.74 | 57.80 | 57.80 | -0.44% | 4,894 |
| Jun 10, 2025 | 57.99 | 58.13 | 57.23 | 58.06 | 58.06 | - | 3,090 |
| Jun 9, 2025 | 57.93 | 58.18 | 57.93 | 58.06 | 58.06 | 0.30% | 3,271 |
| Jun 6, 2025 | 57.78 | 57.94 | 57.64 | 57.89 | 57.89 | 1.04% | 3,079 |
| Jun 5, 2025 | 57.19 | 57.64 | 57.01 | 57.29 | 57.29 | -0.12% | 11,443 |
| Jun 4, 2025 | 57.46 | 57.58 | 57.36 | 57.36 | 57.36 | -0.09% | 6,240 |
| Jun 3, 2025 | 56.63 | 57.42 | 56.63 | 57.42 | 57.42 | 1.51% | 2,419 |
| Jun 2, 2025 | 56.50 | 56.56 | 56.04 | 56.56 | 56.56 | -0.33% | 3,174 |
| May 30, 2025 | 56.07 | 56.78 | 56.07 | 56.75 | 56.75 | -0.18% | 10,183 |
| May 29, 2025 | 56.93 | 56.93 | 56.58 | 56.85 | 56.85 | 0.37% | 4,815 |
| May 28, 2025 | 56.97 | 56.97 | 56.64 | 56.64 | 56.64 | -1.07% | 3,072 |
| May 27, 2025 | 56.31 | 57.25 | 56.26 | 57.25 | 57.25 | 2.54% | 11,094 |
| May 23, 2025 | 55.43 | 55.97 | 55.43 | 55.83 | 55.83 | -0.86% | 2,444 |
| May 22, 2025 | 55.73 | 56.49 | 55.73 | 56.32 | 56.32 | -0.22% | 9,391 |
| May 21, 2025 | 57.48 | 57.48 | 56.44 | 56.44 | 56.44 | -2.65% | 6,120 |
| May 20, 2025 | 58.09 | 58.10 | 57.84 | 57.98 | 57.98 | -0.16% | 4,382 |
| May 19, 2025 | 57.45 | 58.07 | 57.45 | 58.07 | 58.07 | -0.33% | 4,724 |
| May 16, 2025 | 57.71 | 58.32 | 57.53 | 58.26 | 58.26 | 0.77% | 4,997 |
| May 15, 2025 | 57.35 | 57.82 | 57.35 | 57.82 | 57.82 | 0.34% | 21,002 |
| May 14, 2025 | 57.94 | 57.94 | 57.60 | 57.62 | 57.62 | -0.36% | 2,370 |
| May 13, 2025 | 57.83 | 58.04 | 57.75 | 57.83 | 57.83 | 0.38% | 8,881 |
| May 12, 2025 | 57.40 | 57.63 | 57.11 | 57.61 | 57.61 | 4.18% | 4,705 |
| May 9, 2025 | 55.36 | 55.39 | 55.15 | 55.30 | 55.30 | 0.02% | 7,280 |
| May 8, 2025 | 54.82 | 55.77 | 54.82 | 55.29 | 55.29 | 1.59% | 5,872 |
| May 7, 2025 | 54.14 | 54.44 | 54.01 | 54.42 | 54.42 | 0.62% | 3,512 |
| May 6, 2025 | 54.03 | 54.47 | 53.95 | 54.09 | 54.09 | -0.93% | 4,783 |
| May 5, 2025 | 54.67 | 55.12 | 54.60 | 54.60 | 54.60 | -0.46% | 4,399 |
| May 2, 2025 | 54.17 | 54.93 | 54.17 | 54.85 | 54.85 | 2.08% | 1,527 |
| May 1, 2025 | 53.87 | 54.15 | 53.69 | 53.73 | 53.73 | 0.49% | 5,244 |
| Apr 30, 2025 | 52.29 | 53.47 | 52.29 | 53.47 | 53.47 | -0.21% | 11,895 |
| Apr 29, 2025 | 53.19 | 53.76 | 53.19 | 53.58 | 53.58 | 0.41% | 7,240 |
| Apr 28, 2025 | 53.34 | 53.47 | 52.83 | 53.36 | 53.36 | 0.36% | 8,923 |
| Apr 25, 2025 | 52.70 | 53.18 | 52.61 | 53.17 | 53.17 | 0.11% | 4,908 |
| Apr 24, 2025 | 52.02 | 53.11 | 52.02 | 53.11 | 53.11 | 2.26% | 6,182 |
| Apr 23, 2025 | 52.24 | 53.00 | 51.74 | 51.94 | 51.94 | 2.17% | 28,913 |
| Apr 22, 2025 | 50.08 | 50.83 | 49.99 | 50.83 | 50.83 | 2.62% | 11,924 |
| Apr 21, 2025 | 49.96 | 49.96 | 49.17 | 49.53 | 49.53 | -2.10% | 5,017 |
| Apr 17, 2025 | 50.42 | 50.74 | 50.30 | 50.60 | 50.60 | 0.86% | 2,714 |
| Apr 16, 2025 | 50.87 | 51.01 | 49.78 | 50.17 | 50.17 | -1.83% | 6,367 |