Amana Equity Income ETF (AMEI)
NASDAQ: AMEI · Real-Time Price · USD
26.16
-0.13 (-0.49%)
Oct 23, 2026, 4:00 PM EDT - Market closed
AMEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.50% | 131 |
| Oct 22, 2026 | 26.26 | 26.34 | 26.23 | 26.30 | 26.29 | -0.38% | 1,952 |
| Oct 21, 2026 | 26.40 | 26.40 | 26.39 | 26.39 | 26.39 | 0.32% | 429 |
| Oct 20, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.17% | 199 |
| Oct 19, 2026 | 26.05 | 26.06 | 26.01 | 26.01 | 26.01 | -0.11% | 518 |
| Oct 16, 2026 | 25.69 | 26.24 | 25.69 | 26.04 | 26.04 | -0.43% | 684 |
| Oct 15, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.52% | 332 |
| Oct 14, 2026 | 26.05 | 26.05 | 26.01 | 26.01 | 26.01 | -0.15% | 305 |
| Oct 13, 2026 | 26.02 | 26.09 | 26.02 | 26.05 | 26.05 | -0.08% | 2,183 |
| Oct 12, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.02% | 309 |
| Oct 9, 2026 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | 0.62% | 357 |
| Oct 8, 2026 | 25.86 | 25.95 | 25.86 | 25.92 | 25.92 | -0.79% | 6,013 |
| Oct 7, 2026 | 26.15 | 26.23 | 26.11 | 26.13 | 26.12 | -0.63% | 8,160 |
| Oct 6, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.59% | 266 |
| Oct 5, 2026 | 26.10 | 26.17 | 26.10 | 26.14 | 26.14 | 0.39% | 1,319 |
| Oct 2, 2026 | 26.00 | 26.03 | 25.98 | 26.03 | 26.03 | 1.24% | 24,010 |
| Oct 1, 2026 | 25.68 | 25.71 | 25.68 | 25.71 | 25.71 | -0.27% | 1,578 |
| Sep 30, 2026 | 26.01 | 26.01 | 25.78 | 25.78 | 25.78 | -0.54% | 2,006 |
| Sep 29, 2026 | 25.94 | 25.94 | 25.85 | 25.92 | 25.92 | -0.01% | 1,342 |
| Sep 28, 2026 | 25.94 | 25.94 | 25.92 | 25.92 | 25.92 | -0.07% | 353 |
| Sep 25, 2026 | 25.85 | 25.94 | 25.85 | 25.94 | 25.94 | 0.66% | 2,126 |
| Sep 24, 2026 | 25.75 | 25.77 | 25.75 | 25.77 | 25.77 | 0.05% | 1,394 |
| Sep 23, 2026 | 25.89 | 25.89 | 25.76 | 25.76 | 25.76 | -0.52% | 524 |
| Sep 22, 2026 | 26.76 | 26.76 | 25.83 | 25.89 | 25.89 | 0.47% | 3,302 |
| Sep 21, 2026 | 25.66 | 25.77 | 25.66 | 25.77 | 25.77 | 0.93% | 3,393 |
| Sep 18, 2026 | 25.45 | 25.54 | 25.45 | 25.54 | 25.54 | 0.16% | 1,683 |
| Sep 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.94% | 307 |
| Sep 16, 2026 | 25.46 | 25.46 | 25.26 | 25.26 | 25.26 | -0.29% | 1,207 |
| Sep 15, 2026 | 25.52 | 25.52 | 25.33 | 25.33 | 25.33 | -0.92% | 1,517 |
| Sep 14, 2026 | 25.52 | 25.57 | 25.50 | 25.57 | 25.57 | -0.39% | 573 |
| Sep 11, 2026 | 25.72 | 25.77 | 25.67 | 25.67 | 25.67 | 0.73% | 4,161 |
| Sep 10, 2026 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | -0.74% | 1,981 |
| Sep 9, 2026 | 26.97 | 26.97 | 25.67 | 25.67 | 25.67 | -0.99% | 1,038 |
| Sep 8, 2026 | 25.95 | 25.96 | 25.92 | 25.93 | 25.93 | -0.64% | 3,828 |
| Sep 4, 2026 | 26.14 | 26.15 | 26.09 | 26.09 | 26.09 | 0.13% | 1,787 |
| Sep 3, 2026 | 26.02 | 26.06 | 26.02 | 26.06 | 26.06 | 0.35% | 1,919 |
| Sep 2, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.30% | 3,065 |
| Sep 1, 2026 | 25.97 | 25.97 | 25.89 | 25.89 | 25.89 | -0.65% | 1,691 |
| Aug 31, 2026 | 26.11 | 26.12 | 26.06 | 26.06 | 26.06 | -0.63% | 1,823 |
| Aug 28, 2026 | 26.33 | 26.33 | 26.20 | 26.22 | 26.22 | -0.46% | 1,503 |
| Aug 27, 2026 | 26.38 | 26.41 | 26.34 | 26.34 | 26.34 | -0.15% | 3,010 |
| Aug 26, 2026 | 26.39 | 26.42 | 26.39 | 26.39 | 26.38 | -0.10% | 3,769 |
| Aug 25, 2026 | 26.44 | 26.44 | 26.40 | 26.41 | 26.41 | 0.08% | 1,523 |
| Aug 24, 2026 | 26.41 | 26.43 | 26.39 | 26.39 | 26.39 | -0.35% | 1,843 |
| Aug 21, 2026 | 26.57 | 26.86 | 26.48 | 26.48 | 26.48 | 0.85% | 5,322 |
| Aug 20, 2026 | 26.48 | 26.48 | 26.26 | 26.26 | 26.26 | -0.78% | 2,077 |
| Aug 19, 2026 | 26.56 | 26.57 | 26.47 | 26.47 | 26.46 | 0.58% | 2,422 |
| Aug 18, 2026 | 26.50 | 26.50 | 26.31 | 26.31 | 26.31 | -0.64% | 2,725 |
| Aug 17, 2026 | 26.51 | 26.57 | 26.48 | 26.48 | 26.48 | -0.38% | 1,012 |
| Aug 14, 2026 | 26.59 | 26.60 | 26.58 | 26.58 | 26.58 | -0.58% | 9,119 |