Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
68.11
-0.97 (-1.40%)
At close: Mar 5, 2026, 4:00 PM EST
68.11
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 69.07 | 69.08 | 69.00 | 69.08 | 69.08 | 0.87% | 1,777 |
| Mar 3, 2026 | 67.77 | 68.90 | 67.44 | 68.48 | 68.48 | -1.93% | 6,287 |
| Mar 2, 2026 | 68.31 | 69.89 | 68.31 | 69.83 | 69.83 | 0.79% | 6,487 |
| Feb 27, 2026 | 69.27 | 69.29 | 68.89 | 69.29 | 69.29 | -1.48% | 2,467 |
| Feb 26, 2026 | 70.30 | 70.32 | 69.67 | 70.32 | 70.32 | 0.03% | 1,900 |
| Feb 25, 2026 | 70.00 | 70.36 | 69.83 | 70.30 | 70.30 | 0.72% | 11,373 |
| Feb 24, 2026 | 69.91 | 70.00 | 69.72 | 69.80 | 69.80 | 1.09% | 7,417 |
| Feb 23, 2026 | 70.00 | 70.00 | 68.79 | 69.05 | 69.05 | -2.01% | 2,328 |
| Feb 20, 2026 | 70.77 | 70.77 | 70.25 | 70.47 | 70.47 | 0.66% | 1,257 |
| Feb 19, 2026 | 69.73 | 70.00 | 69.41 | 70.00 | 70.00 | -0.24% | 1,577 |
| Feb 18, 2026 | 69.80 | 70.38 | 69.80 | 70.17 | 70.17 | 0.65% | 1,379 |
| Feb 17, 2026 | 69.72 | 69.86 | 69.68 | 69.72 | 69.72 | 0.19% | 886 |
| Feb 13, 2026 | 69.47 | 70.01 | 69.47 | 69.59 | 69.59 | 1.04% | 1,512 |
| Feb 12, 2026 | 70.22 | 70.22 | 68.87 | 68.87 | 68.87 | -1.67% | 1,533 |
| Feb 11, 2026 | 70.74 | 70.74 | 69.60 | 70.04 | 70.04 | -0.26% | 1,516 |
| Feb 10, 2026 | 70.12 | 70.53 | 70.12 | 70.23 | 70.22 | - | 1,949 |
| Feb 9, 2026 | 69.80 | 70.28 | 69.80 | 70.23 | 70.23 | 0.48% | 1,596 |
| Feb 6, 2026 | 69.00 | 70.00 | 69.00 | 69.89 | 69.89 | 3.05% | 2,004 |
| Feb 5, 2026 | 67.97 | 68.39 | 67.82 | 67.82 | 67.82 | -1.02% | 1,880 |
| Feb 4, 2026 | 69.13 | 69.13 | 68.52 | 68.52 | 68.52 | 0.07% | 3,400 |
| Feb 3, 2026 | 68.96 | 69.07 | 68.10 | 68.47 | 68.47 | -0.52% | 1,912 |
| Feb 2, 2026 | 67.87 | 69.02 | 67.87 | 68.83 | 68.83 | 1.21% | 2,398 |
| Jan 30, 2026 | 68.26 | 68.36 | 67.92 | 68.00 | 68.00 | -0.71% | 2,809 |
| Jan 29, 2026 | 68.63 | 68.63 | 67.67 | 68.49 | 68.48 | -0.37% | 7,977 |
| Jan 28, 2026 | 69.18 | 69.29 | 68.74 | 68.74 | 68.74 | -0.18% | 2,933 |
| Jan 27, 2026 | 68.82 | 68.87 | 68.82 | 68.86 | 68.86 | 0.35% | 1,161 |
| Jan 26, 2026 | 68.28 | 68.79 | 68.28 | 68.62 | 68.62 | 0.28% | 3,728 |
| Jan 23, 2026 | 69.06 | 69.06 | 68.35 | 68.43 | 68.43 | -1.40% | 1,743 |
| Jan 22, 2026 | 69.75 | 69.93 | 69.40 | 69.40 | 69.40 | 0.24% | 4,507 |
| Jan 21, 2026 | 68.03 | 69.26 | 68.03 | 69.23 | 69.23 | 2.54% | 1,880 |
| Jan 20, 2026 | 67.25 | 67.77 | 67.25 | 67.52 | 67.52 | -1.40% | 4,385 |
| Jan 16, 2026 | 68.64 | 68.64 | 68.48 | 68.48 | 68.48 | -0.19% | 743 |
| Jan 15, 2026 | 68.41 | 68.92 | 68.41 | 68.61 | 68.61 | 1.10% | 3,831 |
| Jan 14, 2026 | 67.86 | 67.87 | 67.62 | 67.87 | 67.87 | -0.38% | 4,390 |
| Jan 13, 2026 | 68.23 | 68.43 | 68.12 | 68.12 | 68.12 | -0.07% | 2,564 |
| Jan 12, 2026 | 67.65 | 68.17 | 67.65 | 68.17 | 68.17 | 0.12% | 2,614 |
| Jan 9, 2026 | 67.54 | 68.09 | 67.54 | 68.09 | 68.09 | 0.64% | 1,911 |
| Jan 8, 2026 | 67.28 | 67.78 | 67.28 | 67.66 | 67.66 | 0.35% | 5,123 |
| Jan 7, 2026 | 67.72 | 67.72 | 67.35 | 67.42 | 67.42 | -0.66% | 2,822 |
| Jan 6, 2026 | 66.80 | 67.87 | 66.80 | 67.87 | 67.87 | 1.70% | 4,346 |
| Jan 5, 2026 | 66.34 | 66.97 | 66.34 | 66.74 | 66.74 | 1.09% | 6,976 |
| Jan 2, 2026 | 65.82 | 66.11 | 65.68 | 66.02 | 66.02 | 1.11% | 6,082 |
| Dec 31, 2025 | 65.92 | 65.92 | 65.29 | 65.30 | 65.30 | -0.97% | 12,909 |
| Dec 30, 2025 | 66.54 | 66.54 | 65.94 | 65.94 | 65.94 | -1.35% | 3,087 |
| Dec 29, 2025 | 66.94 | 66.94 | 66.71 | 66.84 | 66.28 | -0.74% | 3,955 |
| Dec 26, 2025 | 67.25 | 67.34 | 67.10 | 67.34 | 66.78 | -0.01% | 5,419 |
| Dec 24, 2025 | 67.10 | 67.40 | 67.10 | 67.35 | 66.79 | 0.45% | 7,365 |
| Dec 23, 2025 | 66.99 | 67.13 | 66.98 | 67.05 | 66.49 | -0.43% | 2,301 |
| Dec 22, 2025 | 67.22 | 67.49 | 67.22 | 67.34 | 66.78 | 0.87% | 3,532 |
| Dec 19, 2025 | 66.33 | 66.81 | 66.33 | 66.76 | 66.20 | 0.80% | 17,466 |
| Dec 18, 2025 | 66.64 | 66.64 | 66.23 | 66.23 | 65.68 | 0.77% | 611 |
| Dec 17, 2025 | 66.49 | 66.81 | 65.73 | 65.73 | 65.18 | -0.92% | 2,392 |
| Dec 16, 2025 | 66.59 | 66.59 | 66.10 | 66.34 | 65.78 | -0.52% | 2,267 |
| Dec 15, 2025 | 66.86 | 66.86 | 66.66 | 66.68 | 66.13 | -0.51% | 4,913 |
| Dec 12, 2025 | 68.02 | 68.02 | 66.99 | 67.02 | 66.46 | -1.65% | 1,983 |
| Dec 11, 2025 | 67.93 | 68.22 | 67.57 | 68.15 | 67.58 | 0.76% | 3,063 |
| Dec 10, 2025 | 66.68 | 67.64 | 66.68 | 67.64 | 67.07 | 1.86% | 4,128 |
| Dec 9, 2025 | 66.44 | 66.69 | 66.39 | 66.40 | 65.84 | 0.11% | 5,873 |
| Dec 8, 2025 | 66.62 | 66.67 | 66.33 | 66.33 | 65.77 | -0.44% | 4,569 |
| Dec 5, 2025 | 66.45 | 66.83 | 66.44 | 66.62 | 66.06 | 0.22% | 5,309 |
| Dec 4, 2025 | 66.20 | 66.66 | 66.01 | 66.48 | 65.92 | 0.25% | 5,896 |
| Dec 3, 2025 | 65.56 | 66.31 | 65.56 | 66.31 | 65.75 | 1.08% | 6,249 |
| Dec 2, 2025 | 65.69 | 65.83 | 65.37 | 65.60 | 65.05 | 0.61% | 4,163 |
| Dec 1, 2025 | 64.93 | 65.64 | 64.68 | 65.20 | 64.65 | -0.46% | 23,244 |
| Nov 28, 2025 | 65.42 | 65.50 | 65.42 | 65.50 | 64.95 | 0.22% | 1,888 |
| Nov 26, 2025 | 65.34 | 65.64 | 65.34 | 65.35 | 64.80 | 1.06% | 7,490 |
| Nov 25, 2025 | 63.91 | 64.79 | 63.91 | 64.66 | 64.12 | 1.81% | 23,744 |
| Nov 24, 2025 | 62.84 | 63.65 | 62.84 | 63.52 | 62.98 | 1.25% | 21,427 |
| Nov 21, 2025 | 61.53 | 62.98 | 61.53 | 62.73 | 62.21 | 2.60% | 2,786 |
| Nov 20, 2025 | 63.20 | 63.20 | 61.14 | 61.14 | 60.63 | -1.72% | 4,562 |
| Nov 19, 2025 | 61.99 | 62.37 | 61.99 | 62.21 | 61.69 | 0.05% | 1,714 |
| Nov 18, 2025 | 62.19 | 62.19 | 61.70 | 62.18 | 61.66 | -0.10% | 2,021 |
| Nov 17, 2025 | 63.56 | 63.56 | 62.11 | 62.24 | 61.72 | -1.88% | 5,655 |
| Nov 14, 2025 | 62.99 | 63.65 | 62.99 | 63.44 | 62.90 | -0.27% | 3,770 |
| Nov 13, 2025 | 63.71 | 63.71 | 63.53 | 63.60 | 63.07 | -2.23% | 3,435 |
| Nov 12, 2025 | 65.54 | 65.54 | 65.05 | 65.05 | 64.51 | 0.27% | 5,855 |
| Nov 11, 2025 | 64.70 | 64.88 | 64.58 | 64.88 | 64.34 | 0.18% | 2,996 |
| Nov 10, 2025 | 64.70 | 64.94 | 64.60 | 64.77 | 64.22 | 1.39% | 4,573 |
| Nov 7, 2025 | 63.04 | 63.88 | 63.04 | 63.88 | 63.34 | 0.26% | 2,160 |
| Nov 6, 2025 | 64.24 | 64.24 | 63.60 | 63.71 | 63.18 | -1.42% | 12,712 |
| Nov 5, 2025 | 63.84 | 64.63 | 63.84 | 64.63 | 64.09 | 1.64% | 1,811 |
| Nov 4, 2025 | 64.02 | 64.02 | 63.59 | 63.59 | 63.06 | -1.53% | 2,872 |
| Nov 3, 2025 | 64.65 | 64.65 | 63.92 | 64.58 | 64.04 | -0.13% | 2,046 |
| Oct 31, 2025 | 64.32 | 64.68 | 64.22 | 64.66 | 64.12 | 0.69% | 2,165 |
| Oct 30, 2025 | 64.74 | 64.74 | 64.22 | 64.22 | 63.68 | -0.54% | 1,031 |
| Oct 29, 2025 | 65.16 | 65.39 | 64.27 | 64.56 | 64.02 | -0.72% | 2,876 |
| Oct 28, 2025 | 64.88 | 65.23 | 64.88 | 65.03 | 64.49 | -0.59% | 1,630 |
| Oct 27, 2025 | 65.56 | 65.63 | 65.22 | 65.42 | 64.87 | 0.44% | 4,754 |
| Oct 24, 2025 | 65.00 | 65.30 | 65.00 | 65.14 | 64.59 | 0.89% | 4,260 |
| Oct 23, 2025 | 64.26 | 64.64 | 64.26 | 64.56 | 64.02 | 1.03% | 1,969 |
| Oct 22, 2025 | 64.39 | 64.39 | 63.52 | 63.90 | 63.37 | -1.23% | 3,755 |
| Oct 21, 2025 | 64.62 | 64.71 | 64.62 | 64.70 | 64.16 | 0.51% | 27,593 |
| Oct 20, 2025 | 64.19 | 64.45 | 64.18 | 64.37 | 63.83 | 1.15% | 3,115 |
| Oct 17, 2025 | 63.43 | 63.67 | 63.25 | 63.64 | 63.11 | 0.08% | 3,008 |
| Oct 16, 2025 | 64.52 | 64.52 | 63.41 | 63.59 | 63.06 | -1.05% | 966 |
| Oct 15, 2025 | 64.56 | 64.56 | 63.77 | 64.27 | 63.73 | 0.69% | 2,381 |
| Oct 14, 2025 | 63.33 | 64.01 | 63.29 | 63.82 | 63.29 | 0.82% | 2,123 |
| Oct 13, 2025 | 62.67 | 63.38 | 62.67 | 63.30 | 62.77 | 2.36% | 2,022 |
| Oct 10, 2025 | 63.81 | 63.81 | 61.84 | 61.84 | 61.33 | -3.20% | 1,508 |
| Oct 9, 2025 | 63.99 | 64.02 | 63.74 | 63.89 | 63.35 | -0.73% | 2,090 |