Amana Developing World ETF (AMEM)
NASDAQ: AMEM · Real-Time Price · USD
22.69
+0.02 (0.08%)
Oct 23, 2026, 4:00 PM EDT - Market closed
AMEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.78 | 22.78 | 22.78 | 22.69 | 22.69 | 0.07% | 522 |
| Oct 22, 2026 | 22.85 | 22.85 | 22.67 | 22.67 | 22.67 | -3.47% | 255 |
| Oct 21, 2026 | 23.53 | 23.53 | 23.49 | 23.49 | 23.49 | -0.02% | 439 |
| Oct 20, 2026 | 23.56 | 23.56 | 23.49 | 23.49 | 23.49 | 0.31% | 446 |
| Oct 19, 2026 | 23.51 | 23.51 | 23.42 | 23.42 | 23.42 | 0.50% | 380 |
| Oct 16, 2026 | 23.47 | 23.47 | 23.30 | 23.30 | 23.30 | -1.79% | 408 |
| Oct 15, 2026 | 23.71 | 23.72 | 23.71 | 23.72 | 23.72 | -0.19% | 252 |
| Oct 14, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.20% | 196 |
| Oct 13, 2026 | 24.26 | 24.33 | 24.26 | 24.31 | 24.30 | -0.23% | 1,703 |
| Oct 12, 2026 | 24.37 | 24.37 | 24.36 | 24.36 | 24.36 | -1.08% | 2,147 |
| Oct 9, 2026 | 24.59 | 24.64 | 24.59 | 24.63 | 24.63 | 0.89% | 1,956 |
| Oct 8, 2026 | 24.47 | 24.47 | 24.38 | 24.41 | 24.41 | -1.27% | 531 |
| Oct 7, 2026 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | -1.54% | 284 |
| Oct 6, 2026 | 25.18 | 25.18 | 25.11 | 25.11 | 25.11 | -0.40% | 1,478 |
| Oct 5, 2026 | 25.10 | 25.21 | 25.10 | 25.21 | 25.21 | 0.87% | 704 |
| 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 |