Skip to main content
Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
23.91
-0.07 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
23.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

THNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0824.0823.9123.92--0.23%5,928
Apr 27, 202623.9823.9823.9823.9823.97-2.05%216
Apr 24, 202624.4424.4824.3924.4824.480.28%824
Apr 23, 202624.5124.5124.4024.4124.41-0.23%734
Apr 22, 202624.4724.4724.4724.4724.470.37%139
Apr 21, 202624.8524.8524.3824.3824.37-2.16%317
Apr 20, 202625.1025.1024.9024.9124.91-0.56%1,001
Apr 17, 202625.1425.1425.0525.0525.050.72%599
Apr 16, 202625.5025.5024.8424.8724.87-0.67%386
Apr 15, 202625.0425.0425.0425.0425.040.85%85
Apr 14, 202624.7124.8324.7124.8324.830.84%695
Apr 13, 202624.6624.6624.6224.6224.62-0.14%2,217
Apr 10, 202624.8324.8324.6624.6624.66-1.04%549
Apr 9, 202625.0425.0424.9224.9224.92-0.18%1,463
Apr 8, 202625.0925.0924.9024.9624.961.48%1,035
Apr 7, 202624.3724.6124.3724.6024.60-0.28%1,583
Apr 6, 202624.5424.6724.5424.6724.67-0.93%384
Apr 2, 202624.7724.9024.7724.9024.90-0.29%1,302
Apr 1, 202625.0825.0924.9724.9724.971.58%3,131
Mar 31, 202624.3624.5924.3624.5924.583.13%561
Mar 30, 202623.8423.8423.8423.8423.840.74%202
Mar 27, 202623.6623.6623.6623.6623.66-0.02%115
Mar 26, 202623.6723.6723.6723.6723.67-0.93%71
Mar 25, 202623.9323.9323.8923.8923.891.77%320
Mar 24, 202623.4523.4823.4023.4823.48-0.11%462
Mar 23, 202623.5023.5023.5023.5023.500.09%84
Mar 20, 202623.4823.4823.4823.4823.48-1.74%149
Mar 19, 202623.6723.9023.6723.9023.90-0.21%161
Mar 18, 202623.9123.9523.9123.9523.95-2.84%469
Mar 17, 202624.6624.7024.6524.6524.65-0.05%4,502
Mar 16, 202624.5324.7324.5124.6624.661.47%1,800
Mar 13, 202624.3724.3724.3024.3024.30-0.45%297
Mar 12, 202624.4824.4824.4124.4124.41-2.45%179
Mar 11, 202625.0025.0524.9225.0325.03-0.26%2,564
Mar 10, 202625.2325.2325.0925.0925.09-0.09%507
Mar 9, 202624.5325.1124.5325.1125.111.83%2,350
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