Amplify Etho Climate Leadership U.S. ETF (ETHO)
NYSEARCA: ETHO · Real-Time Price · USD
72.48
-0.71 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
72.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,825 |
| 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% | 2,746 |
| 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% | 3,045 |
| Mar 20, 2026 | 65.44 | 65.44 | 64.70 | 64.98 | 64.98 | -2.26% | 5,320 |
| 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% | 3,190 |
| 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% | 2,994 |
| 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 | 0.07% | 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 |