Amana Growth ETF (AMGR)
NASDAQ: AMGR · Real-Time Price · USD
25.12
-0.04 (-0.15%)
At close: Oct 23, 2026, 4:00 PM EDT
25.15
+0.03 (0.11%)
After-hours: Oct 23, 2026, 4:15 PM EDT
AMGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.57 | 25.57 | 25.10 | 25.12 | 25.12 | -0.14% | 10,585 |
| Oct 22, 2026 | 25.49 | 25.49 | 25.12 | 25.16 | 25.16 | -1.96% | 32,830 |
| Oct 21, 2026 | 25.65 | 25.66 | 25.65 | 25.66 | 25.66 | 0.87% | 395 |
| Oct 20, 2026 | 25.42 | 25.48 | 25.42 | 25.44 | 25.44 | 0.25% | 4,052 |
| Oct 19, 2026 | 25.36 | 25.50 | 25.36 | 25.37 | 25.37 | 0.51% | 882 |
| Oct 16, 2026 | 25.62 | 25.62 | 25.19 | 25.24 | 25.24 | -1.38% | 18,600 |
| Oct 15, 2026 | 25.31 | 25.60 | 25.31 | 25.60 | 25.60 | 0.15% | 7,110 |
| Oct 14, 2026 | 25.85 | 25.87 | 25.52 | 25.56 | 25.56 | -1.29% | 20,019 |
| Oct 13, 2026 | 25.85 | 25.92 | 25.85 | 25.89 | 25.89 | -0.25% | 2,836 |
| Oct 12, 2026 | 25.96 | 25.99 | 25.95 | 25.96 | 25.95 | -0.28% | 26,261 |
| Oct 9, 2026 | 26.11 | 26.11 | 25.99 | 26.03 | 26.03 | 0.35% | 1,511 |
| Oct 8, 2026 | 25.90 | 25.97 | 25.90 | 25.94 | 25.94 | -1.16% | 2,166 |
| Oct 7, 2026 | 26.24 | 26.27 | 26.22 | 26.24 | 26.24 | -0.58% | 15,673 |
| Oct 6, 2026 | 26.43 | 26.47 | 26.40 | 26.40 | 26.39 | 0.69% | 2,217 |
| Oct 5, 2026 | 26.06 | 26.26 | 26.06 | 26.21 | 26.21 | 0.51% | 1,763 |
| 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 |