Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
79.34
+0.59 (0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
79.34
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.77 | 79.34 | 78.60 | 79.34 | 79.34 | 0.75% | 8,533 |
| Jun 25, 2026 | 78.79 | 78.99 | 78.02 | 78.75 | 78.75 | 1.17% | 2,952 |
| Jun 24, 2026 | 76.78 | 78.22 | 76.78 | 77.84 | 77.84 | 1.20% | 4,132 |
| Jun 23, 2026 | 77.17 | 77.39 | 76.81 | 76.92 | 76.92 | -0.81% | 4,091 |
| Jun 22, 2026 | 77.87 | 77.87 | 77.44 | 77.54 | 77.54 | -0.15% | 4,006 |
| Jun 18, 2026 | 77.64 | 77.72 | 77.53 | 77.66 | 77.66 | 1.76% | 8,040 |
| Jun 17, 2026 | 77.75 | 77.99 | 76.32 | 76.32 | 76.32 | -1.46% | 2,769 |
| Jun 16, 2026 | 77.79 | 77.87 | 77.45 | 77.45 | 77.45 | -0.64% | 1,576 |
| Jun 15, 2026 | 78.68 | 78.68 | 77.94 | 77.94 | 77.94 | 0.67% | 2,953 |
| Jun 12, 2026 | 76.88 | 77.88 | 76.85 | 77.42 | 77.42 | 1.43% | 2,686 |
| Jun 11, 2026 | 75.74 | 76.49 | 75.48 | 76.33 | 76.33 | 1.36% | 4,722 |
| Jun 10, 2026 | 76.71 | 76.82 | 75.30 | 75.30 | 75.30 | -1.25% | 4,217 |
| Jun 9, 2026 | 75.87 | 76.26 | 75.22 | 76.26 | 76.26 | 0.72% | 1,676 |
| Jun 8, 2026 | 76.00 | 76.28 | 75.66 | 75.71 | 75.71 | 0.24% | 3,353 |
| Jun 5, 2026 | 76.12 | 76.12 | 75.34 | 75.53 | 75.53 | -2.50% | 1,847 |
| Jun 4, 2026 | 77.33 | 77.49 | 77.25 | 77.46 | 77.46 | 1.14% | 4,571 |
| Jun 3, 2026 | 77.17 | 77.17 | 76.57 | 76.58 | 76.58 | -0.81% | 4,955 |
| Jun 2, 2026 | 77.06 | 77.24 | 76.81 | 77.21 | 77.21 | 0.63% | 3,775 |
| Jun 1, 2026 | 75.96 | 76.79 | 75.88 | 76.72 | 76.72 | 0.61% | 3,149 |
| May 29, 2026 | 76.30 | 76.60 | 76.26 | 76.26 | 76.26 | -0.29% | 1,561 |
| May 28, 2026 | 75.91 | 76.61 | 75.68 | 76.48 | 76.48 | 0.46% | 3,478 |
| May 27, 2026 | 76.20 | 76.73 | 75.96 | 76.13 | 76.13 | 0.05% | 4,285 |
| May 26, 2026 | 75.88 | 76.17 | 75.81 | 76.09 | 76.09 | 1.44% | 4,195 |
| May 22, 2026 | 74.80 | 75.15 | 74.80 | 75.01 | 75.01 | 0.91% | 3,606 |
| May 21, 2026 | 73.45 | 74.46 | 73.45 | 74.33 | 74.33 | 0.63% | 3,077 |
| May 20, 2026 | 72.74 | 73.86 | 72.53 | 73.86 | 73.86 | 2.03% | 7,876 |
| May 19, 2026 | 72.58 | 72.81 | 72.20 | 72.39 | 72.39 | -0.67% | 3,782 |
| May 18, 2026 | 72.43 | 73.12 | 72.43 | 72.88 | 72.88 | 0.44% | 8,093 |
| May 15, 2026 | 72.47 | 72.74 | 72.47 | 72.56 | 72.56 | -1.20% | 2,767 |
| May 14, 2026 | 73.73 | 73.73 | 73.35 | 73.44 | 73.44 | 0.53% | 3,119 |
| May 13, 2026 | 72.85 | 73.18 | 72.85 | 73.06 | 73.06 | -0.48% | 3,742 |
| May 12, 2026 | 73.76 | 73.76 | 72.94 | 73.41 | 73.41 | -1.08% | 5,878 |
| May 11, 2026 | 74.86 | 74.86 | 74.15 | 74.21 | 74.21 | -0.66% | 6,473 |
| May 8, 2026 | 74.59 | 74.71 | 74.51 | 74.70 | 74.70 | 0.58% | 5,491 |
| May 7, 2026 | 74.71 | 74.74 | 74.27 | 74.27 | 74.27 | -0.69% | 4,958 |
| May 6, 2026 | 74.94 | 74.94 | 74.66 | 74.79 | 74.79 | 1.08% | 1,181 |
| May 5, 2026 | 73.49 | 74.13 | 73.49 | 73.99 | 73.99 | 1.41% | 3,191 |
| May 4, 2026 | 73.87 | 73.87 | 72.71 | 72.96 | 72.96 | -0.94% | 7,152 |
| May 1, 2026 | 73.20 | 73.81 | 73.20 | 73.66 | 73.66 | 0.64% | 4,178 |
| Apr 30, 2026 | 72.42 | 73.20 | 72.34 | 73.19 | 73.19 | 1.40% | 13,505 |
| Apr 29, 2026 | 72.27 | 72.27 | 71.83 | 72.18 | 72.18 | -0.41% | 10,513 |
| Apr 28, 2026 | 72.40 | 72.60 | 72.30 | 72.48 | 72.48 | -0.98% | 2,272 |
| Apr 27, 2026 | 73.46 | 73.46 | 73.15 | 73.19 | 73.19 | -0.62% | 4,232 |
| Apr 24, 2026 | 73.13 | 73.74 | 73.13 | 73.65 | 73.65 | 1.07% | 3,770 |
| Apr 23, 2026 | 72.84 | 73.14 | 72.83 | 72.87 | 72.87 | -0.59% | 8,166 |
| Apr 22, 2026 | 73.92 | 73.92 | 73.05 | 73.30 | 73.30 | 0.03% | 12,178 |
| Apr 21, 2026 | 74.11 | 74.59 | 73.28 | 73.28 | 73.28 | -0.70% | 2,055 |
| Apr 20, 2026 | 73.19 | 73.81 | 73.19 | 73.80 | 73.80 | 0.76% | 6,176 |
| Apr 17, 2026 | 73.21 | 73.78 | 73.21 | 73.24 | 73.24 | 2.29% | 1,717 |
| Apr 16, 2026 | 71.95 | 72.13 | 71.51 | 71.60 | 71.60 | 0.15% | 7,869 |
| Apr 15, 2026 | 71.52 | 71.68 | 71.42 | 71.49 | 71.49 | 0.12% | 3,000 |
| Apr 14, 2026 | 71.19 | 71.52 | 71.19 | 71.41 | 71.41 | 0.80% | 6,850 |
| Apr 13, 2026 | 69.47 | 70.84 | 69.47 | 70.84 | 70.84 | 1.57% | 3,406 |
| Apr 10, 2026 | 70.00 | 70.02 | 69.69 | 69.75 | 69.75 | -0.75% | 1,144 |
| Apr 9, 2026 | 70.00 | 70.28 | 69.76 | 70.27 | 70.27 | 0.33% | 2,397 |
| Apr 8, 2026 | 70.16 | 70.20 | 69.87 | 70.05 | 70.04 | 3.66% | 2,944 |
| Apr 7, 2026 | 67.07 | 67.57 | 67.06 | 67.57 | 67.57 | 0.24% | 2,846 |
| Apr 6, 2026 | 67.34 | 67.46 | 67.23 | 67.41 | 67.41 | 0.21% | 5,596 |
| Apr 2, 2026 | 65.46 | 67.27 | 65.46 | 67.27 | 67.27 | 0.54% | 4,225 |
| Apr 1, 2026 | 66.80 | 67.55 | 66.80 | 66.91 | 66.91 | 1.26% | 3,772 |
| Mar 31, 2026 | 65.06 | 66.08 | 64.86 | 66.08 | 66.08 | 3.33% | 3,033 |
| Mar 30, 2026 | 65.45 | 65.45 | 63.95 | 63.95 | 63.95 | -1.16% | 1,153 |
| Mar 27, 2026 | 64.71 | 64.71 | 64.70 | 64.70 | 64.70 | -1.73% | 741 |
| Mar 26, 2026 | 66.53 | 66.53 | 65.84 | 65.84 | 65.84 | -2.24% | 1,120 |
| Mar 25, 2026 | 67.31 | 67.34 | 67.16 | 67.34 | 67.34 | 0.83% | 1,122 |
| Mar 24, 2026 | 65.82 | 66.79 | 65.79 | 66.79 | 66.79 | 0.75% | 2,684 |
| Mar 23, 2026 | 66.42 | 66.60 | 66.29 | 66.29 | 66.29 | 2.02% | 3,141 |
| Mar 20, 2026 | 65.44 | 65.44 | 64.70 | 64.98 | 64.98 | -2.26% | 5,520 |
| Mar 19, 2026 | 65.00 | 66.48 | 65.00 | 66.48 | 66.48 | 1.05% | 2,579 |
| Mar 18, 2026 | 66.17 | 66.42 | 65.79 | 65.79 | 65.79 | -0.75% | 5,334 |
| Mar 17, 2026 | 66.44 | 66.48 | 66.11 | 66.28 | 66.28 | 0.82% | 3,191 |
| Mar 16, 2026 | 65.78 | 66.26 | 65.75 | 65.75 | 65.75 | 1.11% | 2,220 |
| Mar 13, 2026 | 65.01 | 65.03 | 65.01 | 65.03 | 65.03 | -0.17% | 977 |
| Mar 12, 2026 | 65.76 | 65.91 | 65.14 | 65.14 | 65.14 | -2.59% | 4,540 |
| Mar 11, 2026 | 67.02 | 67.02 | 66.59 | 66.87 | 66.87 | -0.19% | 3,195 |
| Mar 10, 2026 | 67.15 | 67.80 | 67.00 | 67.00 | 67.00 | -0.27% | 6,157 |
| Mar 9, 2026 | 65.39 | 67.18 | 65.06 | 67.18 | 67.18 | 1.38% | 2,949 |
| Mar 6, 2026 | 66.36 | 66.90 | 66.26 | 66.26 | 66.26 | -2.71% | 7,587 |
| Mar 5, 2026 | 68.74 | 69.09 | 67.57 | 68.11 | 68.11 | -1.40% | 2,067 |
| 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 | 0.08% | 3,400 |
| Feb 3, 2026 | 68.96 | 69.07 | 68.10 | 68.47 | 68.47 | -0.52% | 1,912 |