Amplify Stablecoin Technology ETF (STBQ)
NYSEARCA: STBQ · Real-Time Price · USD
20.79
-0.48 (-2.24%)
Feb 23, 2026, 11:32 AM EST - Market open
STBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 21.01 | 21.01 | 21.01 | 20.79 | - | -2.24% | 269 |
| Feb 20, 2026 | 21.30 | 21.30 | 21.23 | 21.27 | 21.27 | 1.25% | 637 |
| Feb 19, 2026 | 20.87 | 21.00 | 20.78 | 21.00 | 21.00 | -0.68% | 1,467 |
| Feb 18, 2026 | 21.47 | 21.55 | 21.15 | 21.15 | 21.15 | 1.60% | 3,879 |
| Feb 17, 2026 | 21.24 | 21.24 | 20.82 | 20.82 | 20.82 | -2.09% | 1,431 |
| Feb 13, 2026 | 21.25 | 21.39 | 21.25 | 21.26 | 21.26 | 3.01% | 11,985 |
| Feb 12, 2026 | 21.36 | 21.36 | 20.64 | 20.64 | 20.64 | -2.71% | 734 |
| Feb 11, 2026 | 21.10 | 21.21 | 21.08 | 21.21 | 21.21 | -1.85% | 546 |
| Feb 10, 2026 | 21.69 | 21.91 | 21.61 | 21.61 | 21.61 | -1.75% | 527 |
| Feb 9, 2026 | 21.60 | 22.09 | 21.60 | 22.00 | 22.00 | 1.57% | 1,953 |
| Feb 6, 2026 | 21.45 | 21.73 | 21.45 | 21.66 | 21.66 | 7.71% | 1,712 |
| Feb 5, 2026 | 20.55 | 20.69 | 20.11 | 20.11 | 20.11 | -6.90% | 1,789 |
| Feb 4, 2026 | 21.70 | 21.70 | 21.30 | 21.60 | 21.59 | -3.04% | 1,243 |
| Feb 3, 2026 | 22.13 | 22.27 | 21.91 | 22.27 | 22.27 | -3.85% | 883 |
| Feb 2, 2026 | 22.98 | 23.47 | 22.98 | 23.16 | 23.16 | -3.18% | 2,872 |
| Jan 30, 2026 | 24.37 | 24.37 | 23.90 | 23.93 | 23.93 | -2.61% | 543 |
| Jan 29, 2026 | 25.32 | 25.32 | 24.48 | 24.57 | 24.57 | -3.65% | 4,235 |
| Jan 28, 2026 | 25.85 | 25.85 | 25.43 | 25.50 | 25.50 | -0.78% | 10,503 |
| Jan 27, 2026 | 25.41 | 26.22 | 25.38 | 25.70 | 25.70 | 0.79% | 4,585 |
| Jan 26, 2026 | 25.61 | 25.61 | 25.45 | 25.50 | 25.50 | -1.22% | 1,604 |
| Jan 23, 2026 | 25.75 | 26.07 | 25.66 | 25.81 | 25.81 | 0.23% | 2,074 |
| Jan 22, 2026 | 25.74 | 25.85 | 25.74 | 25.75 | 25.75 | -0.58% | 1,726 |
| Jan 21, 2026 | 25.77 | 26.14 | 25.70 | 25.90 | 25.90 | 0.59% | 7,850 |
| Jan 20, 2026 | 26.77 | 26.77 | 25.74 | 25.75 | 25.75 | -6.22% | 5,719 |
| Jan 16, 2026 | 27.20 | 27.46 | 27.14 | 27.46 | 27.46 | 1.35% | 1,338 |
| Jan 15, 2026 | 27.65 | 27.65 | 27.09 | 27.09 | 27.09 | -1.81% | 2,550 |
| Jan 14, 2026 | 27.11 | 27.65 | 27.11 | 27.59 | 27.59 | 2.23% | 10,151 |
| Jan 13, 2026 | 26.92 | 27.09 | 26.86 | 26.99 | 26.99 | 0.24% | 2,872 |
| Jan 12, 2026 | 26.70 | 27.01 | 26.70 | 26.93 | 26.92 | 0.62% | 4,908 |
| Jan 9, 2026 | 27.11 | 27.11 | 26.76 | 26.76 | 26.76 | -0.52% | 6,111 |
| Jan 8, 2026 | 26.81 | 26.93 | 26.79 | 26.90 | 26.90 | 0.40% | 812 |
| Jan 7, 2026 | 27.14 | 27.14 | 26.79 | 26.79 | 26.79 | -1.64% | 946 |
| Jan 6, 2026 | 27.29 | 27.34 | 26.99 | 27.24 | 27.24 | - | 1,673 |
| Jan 5, 2026 | 26.10 | 27.26 | 26.10 | 27.24 | 27.24 | 5.83% | 3,564 |
| Jan 2, 2026 | 25.48 | 25.79 | 25.48 | 25.74 | 25.74 | 2.71% | 5,991 |
| Dec 31, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.67% | 330 |
| Dec 30, 2025 | 25.47 | 25.59 | 25.23 | 25.23 | 25.23 | -0.76% | 474 |
| Dec 29, 2025 | 25.65 | 25.65 | 25.32 | 25.42 | 25.42 | -0.28% | 7,275 |
| Dec 26, 2025 | 25.45 | 25.58 | 25.45 | 25.49 | 25.49 | -0.53% | 2,190 |
| Dec 24, 2025 | 25.71 | 25.71 | 25.61 | 25.63 | 25.63 | -0.29% | 1,534 |