MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETHO — Amplify Etho Climate Leadership U.S. ETF
NYSE ArcaAmplify Etho Climate Leadership U.S. ETF
$81.11
+1.05(+1.31%)
- O
- 81.02
- H
- 81.41
- L
- 80.99
- V
- 4.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$81.11
Period Return+59.56%
Period High$83.93
Period Low$49.99
Avg Daily Volume4.6K
Total Trading Days365
ETHO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $81.02 | $81.41 | $80.99 | $81.11 | +$1.05 | +1.31% | 4,075 | $81.20 | $80.99 $81.41 |
| Oct 1, 2026 | $79.98 | $80.19 | $79.86 | $80.06 | +$0.39 | +0.49% | 33,959 | $80.16 | $79.86 $80.19 |
| Sep 30, 2026 | $79.57 | $79.96 | $79.57 | $79.67 | $-0.04 | -0.05% | 5,145 | $79.78 | $79.57 $79.96 |
| Sep 29, 2026 | $79.50 | $79.71 | $79.34 | $79.71 | $-0.09 | -0.11% | 3,334 | $79.48 | $79.34 $79.71 |
| Sep 28, 2026 | $80.01 | $80.05 | $79.70 | $79.80 | $-0.54 | -0.67% | 2,796 | $79.90 | $79.70 $80.05 |
| Sep 25, 2026 | $80.09 | $80.48 | $80.09 | $80.34 | +$0.53 | +0.66% | 1,947 | $80.29 | $80.09 $80.48 |
| Sep 24, 2026 | $79.74 | $79.81 | $79.44 | $79.81 | +$0.09 | +0.12% | 4,731 | $79.63 | $79.44 $79.81 |
| Sep 23, 2026 | $80.01 | $80.14 | $79.72 | $79.72 | $-0.86 | -1.06% | 2,680 | $80.04 | $79.72 $80.14 |
| Sep 22, 2026 | $80.35 | $80.57 | $80.14 | $80.57 | +$0.51 | +0.63% | 3,265 | $80.29 | $80.14 $80.57 |
| Sep 21, 2026 | $80.08 | $80.17 | $79.63 | $80.07 | +$0.71 | +0.90% | 3,429 | $80.00 | $79.63 $80.17 |
| Sep 18, 2026 | $79.25 | $79.36 | $79.07 | $79.36 | $-0.25 | -0.31% | 1,695 | $79.15 | $79.07 $79.36 |
| Sep 17, 2026 | $80.13 | $80.13 | $79.60 | $79.60 | +$0.65 | +0.82% | 1,518 | $79.76 | $79.60 $80.13 |
| Sep 16, 2026 | $79.26 | $79.51 | $78.96 | $78.96 | $-0.05 | -0.06% | 2,049 | $79.37 | $78.96 $79.51 |
| Sep 15, 2026 | $79.61 | $79.61 | $79.00 | $79.00 | $-0.38 | -0.48% | 2,645 | $79.28 | $79.00 $79.61 |
| Sep 14, 2026 | $79.53 | $79.53 | $79.38 | $79.38 | $-0.19 | -0.23% | 998 | $79.40 | $79.38 $79.53 |
| Sep 11, 2026 | $79.92 | $80.16 | $79.57 | $79.57 | +$0.66 | +0.84% | 1,861 | $79.79 | $79.57 $80.16 |
| Sep 10, 2026 | $78.88 | $79.22 | $78.83 | $78.91 | $-0.73 | -0.92% | 2,023 | $78.99 | $78.83 $79.22 |
| Sep 9, 2026 | $80.00 | $80.00 | $79.64 | $79.64 | $-0.71 | -0.89% | 5,742 | $79.70 | $79.64 $80.00 |
| Sep 8, 2026 | $81.30 | $81.30 | $80.35 | $80.35 | $-0.65 | -0.81% | 3,266 | $80.71 | $80.35 $81.30 |
| Sep 4, 2026 | $80.44 | $81.06 | $80.44 | $81.01 | +$0.14 | +0.17% | 2,007 | $80.84 | $80.44 $81.06 |
| Sep 3, 2026 | $80.82 | $80.93 | $80.68 | $80.87 | +$0.54 | +0.67% | 5,161 | $80.83 | $80.68 $80.93 |
| Sep 2, 2026 | $80.10 | $80.33 | $80.10 | $80.33 | +$0.49 | +0.61% | 1,606 | $80.28 | $80.10 $80.33 |
| Sep 1, 2026 | $81.10 | $81.10 | $79.84 | $79.84 | $-1.25 | -1.54% | 2,391 | $80.13 | $79.84 $81.10 |
| Aug 31, 2026 | $81.57 | $81.57 | $80.92 | $81.09 | $-0.41 | -0.50% | 1,740 | $81.07 | $80.92 $81.57 |
| Aug 28, 2026 | $82.45 | $82.45 | $81.50 | $81.50 | $-0.96 | -1.16% | 2,262 | $81.97 | $81.50 $82.45 |
| Aug 27, 2026 | $82.68 | $82.71 | $82.38 | $82.45 | +$0.39 | +0.48% | 3,078 | $82.54 | $82.38 $82.71 |
| Aug 26, 2026 | $82.16 | $82.20 | $81.98 | $82.06 | $-0.10 | -0.12% | 3,079 | $82.07 | $81.98 $82.20 |
| Aug 25, 2026 | $82.21 | $82.22 | $82.02 | $82.16 | +$0.15 | +0.18% | 2,847 | $82.16 | $82.02 $82.22 |
| Aug 24, 2026 | $82.22 | $82.22 | $81.88 | $82.01 | $-0.35 | -0.43% | 5,345 | $81.97 | $81.88 $82.22 |
| Aug 21, 2026 | $82.19 | $82.36 | $82.10 | $82.36 | +$0.66 | +0.80% | 649 | $82.12 | $82.10 $82.36 |