Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
61.48
+1.35 (2.24%)
Aug 13, 2025, 4:00 PM - Market closed
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 60.57 | 61.48 | 60.30 | 61.48 | 61.48 | 2.24% | 30,146 |
| Aug 12, 2025 | 59.73 | 60.13 | 59.73 | 60.13 | 60.13 | 2.65% | 3,973 |
| Aug 11, 2025 | 58.64 | 59.25 | 58.58 | 58.58 | 58.58 | -0.52% | 8,480 |
| Aug 8, 2025 | 58.85 | 59.20 | 58.83 | 58.89 | 58.89 | 0.08% | 4,344 |
| Aug 7, 2025 | 60.50 | 60.51 | 58.51 | 58.84 | 58.84 | -0.65% | 7,376 |
| Aug 6, 2025 | 59.34 | 59.34 | 58.89 | 59.22 | 59.22 | -0.03% | 3,073 |
| Aug 5, 2025 | 59.37 | 59.37 | 58.91 | 59.24 | 59.24 | -0.05% | 4,402 |
| Aug 4, 2025 | 59.15 | 59.27 | 58.72 | 59.27 | 59.27 | 1.66% | 1,724 |
| Aug 1, 2025 | 58.21 | 58.38 | 57.97 | 58.30 | 58.30 | -1.43% | 9,921 |
| Jul 31, 2025 | 59.84 | 59.89 | 59.12 | 59.15 | 59.15 | -1.13% | 2,340 |
| Jul 30, 2025 | 60.38 | 60.50 | 59.57 | 59.82 | 59.82 | -0.48% | 4,243 |
| Jul 29, 2025 | 60.60 | 60.60 | 59.99 | 60.11 | 60.11 | -0.54% | 3,176 |
| Jul 28, 2025 | 59.85 | 60.52 | 59.85 | 60.44 | 60.44 | 0.03% | 3,298 |
| Jul 25, 2025 | 60.03 | 60.42 | 60.03 | 60.42 | 60.42 | 0.57% | 3,188 |
| Jul 24, 2025 | 60.67 | 60.67 | 60.02 | 60.07 | 60.07 | -0.87% | 4,178 |
| Jul 23, 2025 | 60.24 | 60.60 | 60.24 | 60.60 | 60.60 | 1.06% | 2,611 |
| Jul 22, 2025 | 59.66 | 60.04 | 59.60 | 59.97 | 59.97 | 1.06% | 2,843 |
| Jul 21, 2025 | 59.98 | 59.98 | 58.94 | 59.33 | 59.33 | -0.19% | 7,652 |
| Jul 18, 2025 | 59.81 | 59.81 | 59.45 | 59.45 | 59.45 | -0.28% | 985 |
| Jul 17, 2025 | 59.52 | 59.61 | 59.09 | 59.61 | 59.61 | 1.37% | 484 |
| Jul 16, 2025 | 58.79 | 58.97 | 58.43 | 58.81 | 58.81 | 0.13% | 11,021 |
| Jul 15, 2025 | 59.92 | 59.92 | 58.73 | 58.73 | 58.73 | -1.65% | 21,371 |
| Jul 14, 2025 | 59.42 | 59.76 | 59.42 | 59.72 | 59.72 | 0.13% | 1,764 |
| Jul 11, 2025 | 59.93 | 59.93 | 59.64 | 59.64 | 59.64 | -1.32% | 4,316 |
| Jul 10, 2025 | 60.26 | 60.76 | 60.26 | 60.44 | 60.44 | 0.28% | 5,365 |
| Jul 9, 2025 | 60.18 | 60.27 | 59.61 | 60.27 | 60.27 | 0.74% | 5,248 |
| Jul 8, 2025 | 59.57 | 60.13 | 59.57 | 59.83 | 59.83 | 0.91% | 5,947 |
| Jul 7, 2025 | 60.24 | 60.24 | 59.22 | 59.29 | 59.29 | -1.75% | 7,510 |
| Jul 3, 2025 | 60.01 | 60.49 | 60.01 | 60.34 | 60.34 | 1.20% | 1,944 |
| Jul 2, 2025 | 59.27 | 59.80 | 59.27 | 59.63 | 59.63 | 0.85% | 2,143 |
| Jul 1, 2025 | 58.45 | 59.67 | 58.45 | 59.13 | 59.13 | 1.71% | 4,906 |
| Jun 30, 2025 | 58.53 | 58.71 | 57.92 | 58.13 | 58.13 | -0.16% | 6,663 |
| 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 |