Skip to main content
Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
24.66
-0.11 (-0.44%)
Mar 6, 2026, 4:00 PM EST - Market closed

THNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.4624.6624.4624.6624.66-0.44%225
Mar 5, 202625.0225.0423.6624.7724.77-2.52%3,169
Mar 4, 202624.9725.4124.9725.4125.411.33%239
Mar 3, 202624.8625.0824.8625.0825.08-2.09%3,583
Mar 2, 202625.6125.6125.6125.6125.61-1.34%91
Feb 27, 202625.8025.9625.8025.9625.961.29%249
Feb 26, 202625.6725.7025.3825.6325.63-1.43%1,823
Feb 25, 202626.1026.1525.9826.0026.00-0.52%1,181
Feb 24, 202626.2326.2326.1426.1426.14-0.47%1,312
Feb 23, 202626.2026.2626.2026.2626.26-0.82%1,226
Feb 20, 202626.4626.6126.4626.4826.480.37%1,155
Feb 19, 202626.7026.7026.3826.3826.38-0.57%308
Feb 18, 202626.8226.8226.4726.5326.53-0.03%5,424
Feb 17, 202626.4426.5426.4126.5426.54-1,495
Feb 13, 202626.5426.5426.4926.5426.540.87%698
Feb 12, 202626.3526.3526.3126.3126.310.60%690
Feb 11, 202626.0526.1626.0526.1626.160.47%427
Feb 10, 202626.1326.1826.0426.0426.04-0.33%946
Feb 9, 202626.1926.1926.1226.1226.120.58%844
Feb 6, 202625.8526.0325.8525.9725.972.40%30,621
Feb 5, 202625.7125.7125.3625.3625.36-2.34%834
Feb 4, 202625.8825.9725.8825.9725.971.24%250
Feb 3, 202626.3726.3725.5925.6525.65-2.73%28,032
Feb 2, 202626.2626.3726.2526.3726.370.64%7,285
Jan 30, 202626.1126.2126.1126.2026.20-0.38%658
Jan 29, 202626.2926.3026.2926.3026.300.70%26,333
Jan 28, 202626.4326.4326.1226.1226.12-2.15%662
Jan 27, 202626.7026.7026.7026.7026.700.26%234
Jan 26, 202626.6326.6326.5926.6326.630.68%845
Jan 23, 202626.5226.5826.4426.4526.450.04%1,954
Jan 22, 202626.4126.4426.4126.4426.441.48%294
Jan 21, 202625.8626.0525.7726.0526.051.16%2,609
Jan 20, 202627.2827.2825.5425.7525.75-0.90%2,263
Jan 16, 202625.8125.9925.8025.9925.990.62%1,379
Jan 15, 202626.0026.0025.6925.8325.83-1.22%3,172
Jan 14, 202626.2326.2326.1526.1526.150.63%615
Jan 13, 202625.9626.1225.8825.9825.98-0.75%2,069
Jan 12, 202626.4426.4426.0826.1826.180.27%1,483
Jan 9, 202626.1726.1726.1126.1126.11-389
Jan 8, 202626.1926.3526.1126.1126.11-0.63%1,098
Jan 7, 202626.0926.2726.0926.2726.271.73%419
Jan 6, 202625.7526.0225.7525.8225.821.23%1,645
Jan 5, 202625.7425.7425.2825.5125.510.35%1,605
Jan 2, 202625.5525.5525.3625.4225.420.80%1,916
Dec 31, 202525.4625.4625.0825.2225.22-0.87%4,553
Dec 30, 202525.4625.5925.4425.4425.44-1.92%31,407
Dec 29, 202526.1026.1025.9425.9425.53-0.71%1,633
Dec 26, 202526.2126.2226.0726.1325.710.19%5,438
Dec 24, 202526.3026.3026.0826.0825.660.50%403
Dec 23, 202526.0626.0825.9525.9525.531.53%2,025
Dec 22, 202525.5625.5625.5625.5625.150.31%197
Dec 19, 202525.4825.4825.4825.4825.071.36%175
Dec 18, 202525.2125.2425.1325.1424.730.54%1,609
Dec 17, 202525.1525.1525.0025.0024.60-1.03%1,328
Dec 16, 202525.3925.3925.0525.2624.86-1.29%4,918
Dec 15, 202525.5425.5925.4525.5925.181.23%1,701
Dec 12, 202525.1825.3125.1825.2824.88-0.23%1,386
Dec 11, 202525.3725.4025.3125.3424.931.09%1,269
Dec 10, 202524.9625.0624.9625.0624.661.57%211
Dec 9, 202524.8924.8924.6824.6824.28-1.13%1,285
Dec 8, 202525.0825.0824.8424.9624.56-1.02%3,279
Dec 5, 202525.2525.2525.2225.2224.81-0.58%652
Dec 4, 202525.3625.3625.3625.3624.960.07%169
Dec 3, 202525.3925.3925.3425.3424.940.42%449
Dec 2, 202525.2425.2425.2425.2424.83-0.76%159
Dec 1, 202525.6425.8325.4325.4325.02-2.22%1,080
Nov 28, 202526.2426.2426.0126.0125.59-0.80%576
Nov 26, 202526.0026.2726.0026.2225.800.92%5,334
Nov 25, 202525.7825.9825.7825.9825.562.16%2,309
Nov 24, 202525.2525.4325.2525.4325.020.43%1,583
Nov 21, 202525.4725.4725.3225.3224.921.32%288
Nov 20, 202525.1525.1524.9924.9924.59-0.58%778
Nov 19, 202525.1625.2125.1425.1424.73-0.33%1,291
Nov 18, 202525.0925.2425.0925.2224.820.94%5,108
Nov 17, 202525.0825.0824.9824.9824.590.08%486
Nov 14, 202524.7825.0524.7824.9624.570.31%527
Nov 13, 202525.0625.1724.8924.8924.490.27%3,590
Nov 12, 202524.8224.8224.8224.8224.421.46%88
Nov 11, 202524.2924.4624.2924.4624.072.95%1,130
Nov 10, 202523.6123.7623.6123.7623.381.11%1,678
Nov 7, 202523.5023.5023.5023.5023.12-0.01%83
Nov 6, 202523.5023.6223.4523.5023.13-0.04%4,081
Nov 5, 202523.5423.5423.5123.5123.141.53%1,881
Nov 4, 202523.2423.2423.1623.1622.79-0.31%146
Nov 3, 202523.2123.2323.2123.2322.86-0.32%397
Oct 31, 202523.1823.3023.1823.3022.931.53%2,201
Oct 30, 202522.8923.1122.8922.9522.580.04%1,674
Oct 29, 202522.9422.9422.9422.9422.58-1.03%186
Oct 28, 202523.1423.1823.1423.1822.810.12%460
Oct 27, 202523.1423.1523.1423.1522.780.30%604
Oct 24, 202523.1523.1523.0823.0822.71-0.35%1,586
Oct 23, 202522.9923.1622.9923.1622.79-0.25%2,544
Oct 22, 202523.4323.4323.2123.2222.85-1.17%7,410
Oct 21, 202523.5123.5123.4923.4923.12-0.55%469
Oct 20, 202523.5023.6223.5023.6223.251.12%190
Oct 17, 202523.3623.3623.3623.3622.99-1.56%643
Oct 16, 202523.9423.9423.6923.7323.35-0.59%1,667
Oct 15, 202523.5023.8723.5023.8723.491.50%418
Oct 14, 202523.5323.5323.5223.5223.15-1.57%1,630
Oct 13, 202523.9023.9823.9023.9023.510.16%819