Skip to main content
Amplify Weight Loss Drug & Treatment ETF (THNR)
NYSEARCA: THNR · Real-Time Price · USD
25.36
+0.42 (1.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed

THNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.3125.3925.2725.3625.361.71%2,061
Jun 25, 202624.9025.1524.8724.9424.940.25%3,138
Jun 24, 202624.7924.9524.7924.8824.880.81%16,694
Jun 23, 202624.7424.7424.6824.6824.670.96%731
Jun 22, 202624.2324.4624.2324.4424.441.35%1,598
Jun 18, 202624.1224.1224.1224.1224.12-0.59%125
Jun 17, 202624.2624.2624.2624.2624.26-0.02%164
Jun 16, 202624.3024.3024.1624.2624.26-0.46%373
Jun 15, 202624.5124.5124.3824.3824.38-0.20%222
Jun 12, 202624.4224.4224.4224.4224.42-0.42%222
Jun 11, 202624.3324.7424.3324.5324.532.24%2,056
Jun 10, 202624.1924.1923.9923.9923.99-0.17%529
Jun 9, 202623.9024.1323.8224.0324.030.38%3,999
Jun 8, 202624.5024.5023.9423.9423.94-1.55%2,888
Jun 5, 202624.6024.6024.3124.3124.31-0.70%1,371
Jun 4, 202623.9524.4923.9524.4924.492.93%9,318
Jun 3, 202623.7923.7923.7923.7923.79-0.50%108
Jun 2, 202623.8623.9123.7823.9123.91-1.47%1,495
Jun 1, 202624.7924.7924.2724.2724.27-2.64%763
May 29, 202624.9624.9624.9024.9224.920.13%372
May 28, 202624.6625.1724.6624.8924.890.56%2,368
May 27, 202624.8624.8824.7524.7524.750.53%3,364
May 26, 202627.2527.2524.6024.6224.62-0.59%1,023
May 22, 202624.7424.7724.7424.7724.770.98%1,322
May 21, 202624.5024.5324.5024.5324.530.44%732
May 20, 202624.2024.4224.2024.4224.421.26%2,569
May 19, 202624.1624.1624.1224.1224.120.40%447
May 18, 202624.8124.8123.9224.0224.02-1.68%1,356
May 15, 202624.4324.4324.4324.4324.43-1.96%239
May 14, 202624.8424.9424.8124.9224.92-0.43%1,450
May 13, 202625.0425.0524.8525.0325.030.38%2,758
May 12, 202624.2424.9424.2424.9424.930.54%2,802
May 11, 202625.0125.1524.8024.8024.800.64%1,783
May 8, 202624.7124.7124.6424.6424.64-0.43%961
May 7, 202624.9024.9024.7524.7524.75-1.49%807
May 6, 202625.0425.1525.0125.1325.131.50%2,378
May 5, 202624.6924.7624.6924.7624.760.30%715
May 4, 202624.3224.6824.3224.6824.680.23%1,028
May 1, 202624.7024.7024.6224.6324.630.53%1,204
Apr 30, 202624.5224.5224.5024.5024.503.85%169
Apr 29, 202623.7023.7023.5723.5923.59-1.34%564
Apr 28, 202624.0824.0823.9123.9123.91-0.28%5,940
Apr 27, 202623.9823.9823.9823.9823.97-2.06%216
Apr 24, 202624.4424.4824.3924.4824.480.29%824
Apr 23, 202624.5124.5124.4024.4124.41-0.24%734
Apr 22, 202624.4724.4724.4724.4724.470.38%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%391
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%2,223
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, 202623.4523.4823.4023.4823.48-0.12%467
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%301
Mar 12, 202624.4824.4824.4124.4124.41-2.45%179
Mar 11, 202625.0025.0524.9225.0325.03-0.25%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%235
Mar 5, 202625.0225.0423.6624.7724.77-2.52%3,169
Mar 4, 202624.9725.4124.9725.4125.411.33%244
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, 202626.8226.8226.4726.5326.53-0.04%5,424
Feb 17, 202626.4426.5426.4126.5426.54-1,495
Feb 13, 202626.5426.5426.4926.5426.540.86%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