Amana Growth ETF (AMGR)
NASDAQ: AMGR · Real-Time Price · USD
26.24
+0.16 (0.61%)
Oct 5, 2026, 2:01 PM EDT - Market open
AMGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 26.06 | 26.20 | 26.06 | 26.20 | - | 0.46% | 1,023 |
| Oct 2, 2026 | 26.05 | 26.08 | 26.03 | 26.08 | 26.08 | 1.69% | 8,452 |
| Oct 1, 2026 | 25.75 | 25.75 | 25.65 | 25.65 | 25.65 | -0.11% | 1,913 |
| Sep 30, 2026 | 25.81 | 25.83 | 25.68 | 25.68 | 25.68 | - | 1,627 |
| Sep 29, 2026 | 25.75 | 25.75 | 25.63 | 25.68 | 25.68 | 0.27% | 662 |
| Sep 28, 2026 | 25.70 | 25.70 | 25.50 | 25.61 | 25.61 | -0.38% | 1,555 |
| Sep 25, 2026 | 25.11 | 25.70 | 25.11 | 25.70 | 25.70 | 0.89% | 1,597 |
| Sep 24, 2026 | 25.31 | 25.48 | 25.31 | 25.48 | 25.48 | -0.11% | 792 |
| Sep 23, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | -1.06% | 357 |
| Sep 22, 2026 | 25.68 | 25.78 | 25.67 | 25.78 | 25.78 | 0.54% | 2,921 |
| Sep 21, 2026 | 25.51 | 25.65 | 25.50 | 25.64 | 25.64 | 1.89% | 2,721 |
| Sep 18, 2026 | 25.04 | 25.17 | 25.04 | 25.17 | 25.17 | 0.59% | 1,377 |
| Sep 17, 2026 | 24.95 | 25.02 | 24.91 | 25.02 | 25.02 | 1.41% | 2,435 |
| Sep 16, 2026 | 24.90 | 24.90 | 24.64 | 24.67 | 24.67 | 0.11% | 3,607 |
| Sep 15, 2026 | 27.23 | 27.23 | 24.63 | 24.64 | 24.64 | -0.45% | 3,806 |
| Sep 14, 2026 | 25.01 | 25.01 | 24.70 | 24.76 | 24.76 | -1.29% | 1,820 |
| Sep 11, 2026 | 25.16 | 25.16 | 25.08 | 25.08 | 25.08 | 0.96% | 2,556 |
| Sep 10, 2026 | 24.91 | 24.91 | 24.84 | 24.84 | 24.84 | -0.95% | 2,232 |
| Sep 9, 2026 | 25.18 | 25.18 | 25.08 | 25.08 | 25.08 | -0.65% | 5,385 |
| Sep 8, 2026 | 25.39 | 25.39 | 25.23 | 25.24 | 25.24 | -0.16% | 2,231 |
| Sep 4, 2026 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | 0.31% | 1,353 |
| Sep 3, 2026 | 25.00 | 25.24 | 25.00 | 25.20 | 25.20 | 0.57% | 6,835 |
| Sep 2, 2026 | 25.13 | 25.13 | 25.06 | 25.06 | 25.06 | 0.14% | 468 |
| Sep 1, 2026 | 25.16 | 25.17 | 25.00 | 25.03 | 25.03 | -1.17% | 2,503 |
| Aug 31, 2026 | 25.88 | 25.88 | 25.32 | 25.32 | 25.32 | -0.28% | 1,639 |
| Aug 28, 2026 | 25.63 | 25.64 | 25.39 | 25.39 | 25.39 | -0.52% | 4,226 |
| Aug 27, 2026 | 25.48 | 25.56 | 25.48 | 25.53 | 25.53 | 1.08% | 6,914 |
| Aug 26, 2026 | 25.28 | 25.32 | 25.23 | 25.25 | 25.25 | -0.26% | 9,114 |
| Aug 25, 2026 | 25.30 | 25.35 | 25.25 | 25.32 | 25.32 | 0.68% | 3,811 |
| Aug 24, 2026 | 25.25 | 25.25 | 25.12 | 25.15 | 25.15 | -0.86% | 2,222 |
| Aug 21, 2026 | 25.30 | 25.41 | 25.30 | 25.37 | 25.37 | 0.43% | 3,496 |
| Aug 20, 2026 | 25.41 | 25.41 | 25.26 | 25.26 | 25.26 | -0.73% | 2,525 |
| Aug 19, 2026 | 25.42 | 25.52 | 25.42 | 25.45 | 25.45 | -0.14% | 2,278 |
| Aug 18, 2026 | 25.53 | 25.53 | 25.48 | 25.48 | 25.48 | -1.26% | 2,358 |
| Aug 17, 2026 | 27.88 | 27.91 | 25.80 | 25.81 | 25.81 | -0.12% | 11,429 |
| Aug 14, 2026 | 25.82 | 25.88 | 25.79 | 25.84 | 25.84 | -0.79% | 1,495 |
| Aug 13, 2026 | 26.13 | 26.13 | 26.00 | 26.04 | 26.04 | 0.24% | 4,024 |
| Aug 12, 2026 | 26.73 | 26.73 | 25.95 | 25.98 | 25.98 | 0.14% | 61,917 |
| Aug 11, 2026 | 26.06 | 26.08 | 25.93 | 25.94 | 25.94 | -0.26% | 17,695 |
| Aug 10, 2026 | 26.04 | 26.09 | 25.98 | 26.01 | 26.01 | 0.13% | 10,856 |
| Aug 7, 2026 | 26.00 | 26.07 | 25.87 | 25.98 | 25.97 | 0.81% | 5,294 |
| Aug 6, 2026 | 25.77 | 25.83 | 25.75 | 25.77 | 25.77 | 0.08% | 14,347 |
| Aug 5, 2026 | 26.01 | 26.02 | 25.71 | 25.75 | 25.75 | 0.23% | 66,907 |
| Aug 4, 2026 | 25.33 | 25.73 | 25.33 | 25.69 | 25.69 | 2.52% | 9,456 |
| Aug 3, 2026 | 24.78 | 25.06 | 24.78 | 25.06 | 25.06 | 1.05% | 5,492 |
| Jul 31, 2026 | 24.75 | 24.79 | 24.60 | 24.79 | 24.79 | 0.04% | 2,762 |
| Jul 30, 2026 | 24.73 | 24.78 | 24.72 | 24.78 | 24.78 | 2.22% | 1,369 |
| Jul 29, 2026 | 24.40 | 24.58 | 24.25 | 24.25 | 24.25 | -1.36% | 1,578 |
| Jul 28, 2026 | 24.60 | 24.60 | 24.58 | 24.58 | 24.58 | 0.14% | 2,251 |
| Jul 27, 2026 | 24.48 | 24.55 | 24.40 | 24.55 | 24.54 | -0.12% | 1,450 |