Amplify Top 10 Asia Memory ETF (AHBM)
NYSEARCA: AHBM · Real-Time Price · USD
20.85
+0.62 (3.07%)
Oct 19, 2026, 4:00 PM EDT - Market closed
AHBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 21.01 | 21.01 | 20.85 | 20.85 | 20.85 | 3.07% | 487 |
| Oct 16, 2026 | 20.83 | 20.83 | 20.20 | 20.23 | 20.23 | -5.25% | 2,387 |
| Oct 15, 2026 | 20.98 | 21.35 | 20.98 | 21.35 | 21.35 | -2.10% | 6,238 |
| Oct 14, 2026 | 22.00 | 22.00 | 21.81 | 21.81 | 21.81 | -5.10% | 265 |
| Oct 13, 2026 | 22.65 | 22.98 | 22.65 | 22.98 | 22.98 | -3.09% | 4,718 |
| Oct 12, 2026 | 24.28 | 24.28 | 23.70 | 23.71 | 23.71 | -4.15% | 5,475 |
| Oct 9, 2026 | 24.76 | 24.79 | 24.74 | 24.74 | 24.74 | 1.43% | 1,083 |
| Oct 8, 2026 | 24.89 | 24.95 | 24.27 | 24.39 | 24.39 | -5.09% | 2,145 |
| Oct 7, 2026 | 25.68 | 25.80 | 25.68 | 25.70 | 25.70 | -1.16% | 3,375 |
| Oct 6, 2026 | 26.58 | 26.58 | 26.00 | 26.00 | 26.00 | -2.82% | 1,262 |
| Oct 5, 2026 | 26.75 | 26.79 | 26.75 | 26.76 | 26.76 | -0.09% | 534 |
| Oct 2, 2026 | 26.77 | 26.94 | 26.54 | 26.78 | 26.78 | 1.50% | 4,461 |
| Oct 1, 2026 | 25.75 | 26.41 | 25.53 | 26.39 | 26.39 | 3.06% | 703 |
| Sep 30, 2026 | 25.76 | 25.76 | 25.60 | 25.60 | 25.60 | -1.53% | 561 |
| Sep 29, 2026 | 25.84 | 26.00 | 25.84 | 26.00 | 26.00 | 3.59% | 388 |
| Sep 28, 2026 | 23.44 | 25.21 | 23.44 | 25.10 | 25.10 | -3.63% | 2,108 |
| Sep 25, 2026 | 26.03 | 26.11 | 26.03 | 26.04 | 26.04 | 2.52% | 740 |
| Sep 24, 2026 | 25.27 | 25.44 | 25.27 | 25.41 | 25.41 | -2.28% | 10,436 |
| Sep 23, 2026 | 26.55 | 26.55 | 26.00 | 26.00 | 26.00 | -3.04% | 1,262 |
| Sep 22, 2026 | 26.59 | 26.81 | 26.59 | 26.81 | 26.81 | 1.64% | 2,315 |
| Sep 21, 2026 | 26.08 | 26.38 | 26.08 | 26.38 | 26.38 | 2.96% | 4,381 |
| Sep 18, 2026 | 25.29 | 25.63 | 25.22 | 25.62 | 25.62 | 2.59% | 1,717 |
| Sep 17, 2026 | 24.97 | 24.98 | 24.96 | 24.98 | 24.97 | 3.69% | 759 |
| Sep 16, 2026 | 24.60 | 24.60 | 24.09 | 24.09 | 24.09 | 1.59% | 5,979 |
| Sep 15, 2026 | 24.17 | 24.17 | 23.71 | 23.71 | 23.71 | -0.52% | 4,242 |
| Sep 14, 2026 | 23.86 | 24.10 | 23.71 | 23.83 | 23.83 | -7.03% | 9,451 |
| Sep 11, 2026 | 25.63 | 25.70 | 25.36 | 25.64 | 25.63 | 1.23% | 8,042 |
| Sep 10, 2026 | 25.59 | 25.78 | 25.32 | 25.32 | 25.32 | -4.46% | 7,290 |
| Sep 9, 2026 | 26.33 | 26.68 | 26.32 | 26.51 | 26.50 | 0.03% | 3,594 |
| Sep 8, 2026 | 26.53 | 26.67 | 26.44 | 26.50 | 26.50 | 3.20% | 7,452 |
| Sep 4, 2026 | 24.94 | 25.68 | 24.94 | 25.68 | 25.68 | 6.02% | 5,759 |
| Sep 3, 2026 | 23.77 | 24.22 | 23.63 | 24.22 | 24.22 | -0.72% | 3,453 |
| Sep 2, 2026 | 24.27 | 24.39 | 24.12 | 24.39 | 24.39 | 2.54% | 6,364 |
| Sep 1, 2026 | 23.99 | 23.99 | 23.79 | 23.79 | 23.79 | -4.22% | 310 |
| Aug 31, 2026 | 24.78 | 24.84 | 24.60 | 24.84 | 24.84 | 1.41% | 5,676 |
| Aug 28, 2026 | 24.68 | 24.90 | 24.47 | 24.49 | 24.49 | -1.35% | 6,290 |
| Aug 27, 2026 | 24.57 | 24.83 | 24.51 | 24.83 | 24.83 | 1.93% | 2,859 |
| Aug 26, 2026 | 24.50 | 24.50 | 24.31 | 24.36 | 24.36 | -0.19% | 2,030 |
| Aug 25, 2026 | 24.51 | 24.51 | 24.11 | 24.40 | 24.40 | 2.84% | 10,657 |
| Aug 24, 2026 | 23.54 | 23.87 | 23.54 | 23.73 | 23.73 | -4.60% | 1,301 |
| Aug 21, 2026 | 25.12 | 25.17 | 24.87 | 24.87 | 24.87 | 0.54% | 5,993 |
| Aug 20, 2026 | 24.73 | 24.80 | 24.45 | 24.74 | 24.74 | 1.57% | 15,385 |