MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
THNR — Amplify Weight Loss Drug & Treatment ETF
NYSE ArcaAmplify Weight Loss Drug & Treatment ETF
$24.08
-0.62(-2.52%)
- O
- 24.43
- H
- 24.43
- L
- 24.08
- V
- 965.2
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.08
Period Return+13.03%
Period High$27.94
Period Low$20.98
Avg Daily Volume2.1K
Total Trading Days365
THNR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.43 | $24.43 | $24.08 | $24.08 | $-0.62 | -2.52% | 965 | $24.30 | $24.08 $24.43 |
| Oct 7, 2026 | $24.50 | $24.85 | $24.50 | $24.70 | +$0.21 | +0.86% | 805 | $24.72 | $24.50 $24.85 |
| Oct 6, 2026 | $24.99 | $24.99 | $24.31 | $24.49 | +$0.02 | +0.10% | 969 | $24.48 | $24.31 $24.99 |
| Oct 5, 2026 | $24.34 | $24.55 | $24.34 | $24.47 | $-0.09 | -0.36% | 1,174 | $24.43 | $24.34 $24.55 |
| Oct 2, 2026 | $24.72 | $24.72 | $24.47 | $24.56 | $-0.13 | -0.55% | 2,101 | $24.55 | $24.47 $24.72 |
| Oct 1, 2026 | $25.03 | $25.03 | $24.69 | $24.69 | $-0.46 | -1.83% | 565 | $25.01 | $24.69 $25.03 |
| Sep 30, 2026 | $25.28 | $25.28 | $25.15 | $25.15 | +$0.03 | +0.12% | 534 | $25.29 | $25.15 $25.28 |
| Sep 29, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $-0.21 | -0.83% | 100 | $25.12 | $25.12 $25.12 |
| Sep 28, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | $-0.35 | -1.38% | 97 | $25.37 | $25.33 $25.33 |
| Sep 25, 2026 | $25.69 | $25.69 | $25.69 | $25.69 | +$0.01 | +0.03% | 182 | $25.63 | $25.69 $25.69 |
| Sep 24, 2026 | $25.67 | $25.68 | $25.65 | $25.68 | $-0.32 | -1.22% | 971 | $25.66 | $25.65 $25.68 |
| Sep 23, 2026 | $25.99 | $26.00 | $25.99 | $26.00 | $-0.34 | -1.28% | 1,394 | $26.01 | $25.99 $26.00 |
| Sep 22, 2026 | $26.34 | $26.34 | $26.34 | $26.34 | +$0.67 | +2.59% | 120 | $26.17 | $26.34 $26.34 |
| Sep 21, 2026 | $25.52 | $25.67 | $25.52 | $25.67 | +$0.31 | +1.20% | 614 | $25.49 | $25.52 $25.67 |
| Sep 18, 2026 | $25.72 | $25.72 | $25.29 | $25.37 | $-0.10 | -0.38% | 860 | $25.35 | $25.29 $25.72 |
| Sep 17, 2026 | $25.42 | $25.46 | $25.42 | $25.46 | +$0.39 | +1.56% | 561 | $25.42 | $25.42 $25.46 |
| Sep 16, 2026 | $25.16 | $25.16 | $25.07 | $25.07 | $-0.22 | -0.87% | 208 | $25.17 | $25.07 $25.16 |
| Sep 15, 2026 | $25.43 | $25.43 | $25.28 | $25.29 | $-0.48 | -1.84% | 965 | $25.34 | $25.28 $25.43 |
| Sep 14, 2026 | $25.77 | $25.77 | $25.77 | $25.77 | +$0.18 | +0.70% | 307 | $25.83 | $25.77 $25.77 |
| Sep 11, 2026 | $25.51 | $25.59 | $25.51 | $25.59 | $-0.11 | -0.44% | 1,155 | $25.53 | $25.51 $25.59 |
| Sep 10, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | $-0.30 | -1.16% | 139 | $25.73 | $25.70 $25.70 |
| Sep 9, 2026 | $26.17 | $26.17 | $26.00 | $26.00 | $-0.36 | -1.35% | 240 | $26.15 | $26.00 $26.17 |
| Sep 8, 2026 | $27.00 | $27.00 | $26.36 | $26.36 | $-0.65 | -2.39% | 2,289 | $26.53 | $26.36 $27.00 |
| Sep 4, 2026 | $27.01 | $27.01 | $27.00 | $27.01 | $-0.18 | -0.68% | 313 | $27.01 | $27.00 $27.01 |
| Sep 3, 2026 | $27.31 | $27.31 | $26.97 | $27.19 | +$0.19 | +0.70% | 813 | $27.07 | $26.97 $27.31 |
| Sep 2, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | +$0.30 | +1.13% | 393 | $26.97 | $27.00 $27.00 |
| Sep 1, 2026 | $26.75 | $26.75 | $26.70 | $26.70 | +$0.01 | +0.04% | 202 | $26.72 | $26.70 $26.75 |
| Aug 31, 2026 | $26.60 | $26.69 | $26.60 | $26.69 | $-0.27 | -1.02% | 436 | $26.62 | $26.60 $26.69 |
| Aug 28, 2026 | $27.00 | $27.00 | $26.91 | $26.96 | $-0.56 | -2.02% | 488 | $27.04 | $26.91 $27.00 |
| Aug 27, 2026 | $27.52 | $27.52 | $27.52 | $27.52 | $-0.21 | -0.76% | 1,142 | $27.53 | $27.52 $27.52 |