Amana Developing World ETF (AMEM)
NASDAQ: AMEM · Real-Time Price · USD
25.10
+0.11 (0.42%)
Oct 5, 2026, 11:12 AM EDT - Market open
AMEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 25.02 | 25.03 | 25.02 | 25.00 | - | - | 186 |
| Oct 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | 1.62% | 1,230 |
| Oct 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.57% | 127 |
| Sep 30, 2026 | 24.95 | 24.95 | 24.73 | 24.74 | 24.74 | -0.99% | 1,324 |
| Sep 29, 2026 | 24.90 | 25.01 | 24.90 | 24.99 | 24.99 | 0.26% | 2,927 |
| Sep 28, 2026 | 25.01 | 25.01 | 24.92 | 24.92 | 24.92 | -1.36% | 966 |
| Sep 25, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.26 | 1.07% | 1,063 |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.25% | 8,281 |
| Sep 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.67% | 232 |
| Sep 22, 2026 | 25.38 | 25.69 | 25.38 | 25.48 | 25.48 | 1.23% | 2,658 |
| Sep 21, 2026 | 25.05 | 25.17 | 25.05 | 25.17 | 25.17 | 2.56% | 1,073 |
| Sep 18, 2026 | 24.45 | 24.87 | 24.41 | 24.55 | 24.55 | -0.48% | 10,254 |
| Sep 17, 2026 | 24.66 | 24.70 | 24.66 | 24.66 | 24.66 | 1.95% | 739 |
| Sep 16, 2026 | 24.77 | 24.77 | 24.19 | 24.19 | 24.19 | -0.06% | 3,449 |
| Sep 15, 2026 | 24.19 | 24.21 | 24.19 | 24.21 | 24.21 | 0.09% | 1,099 |
| Sep 14, 2026 | 24.23 | 24.39 | 24.18 | 24.18 | 24.18 | -2.53% | 10,512 |
| Sep 11, 2026 | 24.91 | 24.91 | 24.81 | 24.81 | 24.81 | 1.05% | 1,063 |
| Sep 10, 2026 | 24.63 | 24.63 | 24.55 | 24.55 | 24.55 | -2.26% | 2,604 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.12 | 25.12 | 25.12 | -0.58% | 1,142 |
| Sep 8, 2026 | 25.33 | 25.34 | 25.27 | 25.27 | 25.27 | -0.16% | 1,152 |
| Sep 4, 2026 | 25.35 | 25.35 | 25.31 | 25.31 | 25.31 | 0.87% | 1,064 |
| Sep 3, 2026 | 25.03 | 25.13 | 25.03 | 25.09 | 25.09 | 0.56% | 3,085 |
| Sep 2, 2026 | 24.86 | 24.95 | 24.83 | 24.95 | 24.95 | 0.46% | 1,501 |
| Sep 1, 2026 | 25.06 | 25.06 | 24.84 | 24.84 | 24.84 | -1.07% | 1,177 |
| Aug 31, 2026 | 25.11 | 26.38 | 25.08 | 25.11 | 25.11 | 0.35% | 4,657 |
| Aug 28, 2026 | 25.17 | 25.28 | 25.02 | 25.02 | 25.02 | -1.40% | 2,725 |
| Aug 27, 2026 | 25.38 | 25.41 | 25.37 | 25.38 | 25.38 | 0.40% | 4,781 |
| Aug 26, 2026 | 25.39 | 25.39 | 25.26 | 25.27 | 25.27 | -0.01% | 7,160 |
| Aug 25, 2026 | 25.23 | 25.28 | 25.23 | 25.28 | 25.28 | 1.03% | 6,791 |
| Aug 24, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | -1.42% | 1,073 |
| Aug 21, 2026 | 25.40 | 25.40 | 25.38 | 25.38 | 25.38 | 1.31% | 1,267 |
| Aug 20, 2026 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | 0.26% | 6,340 |
| Aug 19, 2026 | 25.02 | 25.03 | 24.99 | 24.99 | 24.99 | 1.31% | 1,546 |
| Aug 18, 2026 | 24.82 | 24.82 | 24.66 | 24.66 | 24.66 | -2.46% | 1,755 |
| Aug 17, 2026 | 25.26 | 25.40 | 25.26 | 25.29 | 25.29 | 0.86% | 900 |
| Aug 14, 2026 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | -0.65% | 1,484 |
| Aug 13, 2026 | 25.36 | 25.36 | 25.23 | 25.23 | 25.23 | 0.12% | 1,056 |
| Aug 12, 2026 | 26.88 | 26.88 | 25.17 | 25.20 | 25.20 | 1.24% | 1,944 |
| Aug 11, 2026 | 24.92 | 24.94 | 24.89 | 24.89 | 24.89 | 0.66% | 5,508 |
| Aug 10, 2026 | 24.78 | 24.81 | 24.73 | 24.73 | 24.73 | -0.36% | 2,198 |
| Aug 7, 2026 | 24.30 | 24.86 | 24.30 | 24.82 | 24.82 | 1.22% | 2,299 |
| Aug 5, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.32% | 21 |
| Aug 4, 2026 | 24.36 | 24.47 | 24.36 | 24.44 | 24.44 | 2.83% | 2,213 |
| Aug 3, 2026 | 23.57 | 23.77 | 23.57 | 23.77 | 23.77 | 0.14% | 1,362 |
| Jul 31, 2026 | 23.79 | 23.79 | 23.74 | 23.74 | 23.74 | -0.31% | 2,035 |
| Jul 30, 2026 | 23.77 | 23.81 | 23.77 | 23.81 | 23.81 | 3.20% | 1,010 |
| Jul 29, 2026 | 23.16 | 23.40 | 23.07 | 23.07 | 23.07 | -1.82% | 1,290 |
| Jul 28, 2026 | 23.54 | 23.54 | 23.50 | 23.50 | 23.50 | -1.29% | 2,181 |
| Jul 27, 2026 | 23.76 | 23.81 | 23.73 | 23.81 | 23.81 | -0.09% | 1,148 |
| Jul 24, 2026 | 24.07 | 24.07 | 23.83 | 23.83 | 23.83 | -1.01% | 2,251 |