Amana Growth ETF (AMGR)
NASDAQ: AMGR · Real-Time Price · USD
24.74
-0.02 (-0.06%)
Sep 15, 2026, 9:40 AM EDT - Market open
AMGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 24.74 | 24.78 | 24.73 | 24.76 | - | - | 2,038 |
| 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 |
| Jul 24, 2026 | 24.79 | 24.79 | 24.58 | 24.58 | 24.57 | 0.09% | 2,759 |
| Jul 23, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.33% | 2,737 |
| Jul 22, 2026 | 24.96 | 24.96 | 24.88 | 24.88 | 24.88 | -0.29% | 3,313 |
| Jul 21, 2026 | 24.77 | 24.96 | 24.77 | 24.96 | 24.96 | 0.98% | 3,251 |
| Jul 20, 2026 | 24.69 | 24.75 | 24.69 | 24.71 | 24.71 | 0.15% | 7,612 |
| Jul 17, 2026 | 24.52 | 24.77 | 24.48 | 24.68 | 24.68 | -0.96% | 2,937 |
| Jul 16, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | -0.84% | 9,229 |
| Jul 15, 2026 | 24.96 | 25.19 | 24.96 | 25.13 | 25.13 | 0.71% | 4,439 |
| Jul 14, 2026 | 24.96 | 25.01 | 24.93 | 24.95 | 24.95 | -0.11% | 4,968 |
| Jul 13, 2026 | 25.16 | 25.16 | 24.98 | 24.98 | 24.98 | -1.28% | 4,195 |
| Jul 10, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | 0.25% | 4,209 |
| Jul 9, 2026 | 25.17 | 25.32 | 25.17 | 25.24 | 25.24 | 0.51% | 4,802 |
| Jul 8, 2026 | 24.87 | 25.16 | 24.87 | 25.11 | 25.11 | 0.11% | 9,176 |
| Jul 7, 2026 | 25.01 | 25.19 | 25.01 | 25.08 | 25.08 | -1.13% | 5,785 |