Amplify Stablecoin Technology Leaders ETF (STBQ)
NYSEARCA: STBQ · Real-Time Price · USD
24.54
+0.39 (1.60%)
Sep 25, 2026, 4:00 PM EDT - Market closed
STBQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.63 | 24.63 | 24.12 | 24.54 | 24.54 | 1.60% | 3,727 |
| Sep 24, 2026 | 24.04 | 24.15 | 24.04 | 24.15 | 24.15 | 1.65% | 1,029 |
| Sep 23, 2026 | 24.31 | 24.45 | 23.76 | 23.76 | 23.76 | -3.32% | 1,713 |
| Sep 22, 2026 | 24.45 | 24.58 | 24.38 | 24.58 | 24.57 | 1.40% | 1,941 |
| Sep 21, 2026 | 24.60 | 24.60 | 24.08 | 24.24 | 24.24 | 3.85% | 8,448 |
| Sep 18, 2026 | 22.80 | 23.34 | 22.80 | 23.34 | 23.34 | 4.50% | 693 |
| Sep 17, 2026 | 22.40 | 22.40 | 22.33 | 22.33 | 22.33 | 1.50% | 239 |
| Sep 16, 2026 | 22.27 | 22.27 | 21.98 | 22.00 | 22.00 | -1.58% | 2,585 |
| Sep 15, 2026 | 22.92 | 22.92 | 22.36 | 22.36 | 22.36 | -5.03% | 868 |
| Sep 14, 2026 | 23.00 | 23.54 | 23.00 | 23.54 | 23.54 | 1.82% | 1,751 |
| Sep 11, 2026 | 23.60 | 23.60 | 23.12 | 23.12 | 23.12 | 1.13% | 1,039 |
| Sep 10, 2026 | 23.01 | 23.01 | 22.86 | 22.86 | 22.86 | -1.20% | 4,977 |
| Sep 9, 2026 | 23.48 | 23.48 | 23.14 | 23.14 | 23.14 | -2.56% | 3,922 |
| Sep 8, 2026 | 23.60 | 23.83 | 23.60 | 23.75 | 23.75 | -0.36% | 4,977 |
| Sep 4, 2026 | 23.53 | 23.84 | 23.53 | 23.84 | 23.84 | -1.42% | 1,760 |
| Sep 3, 2026 | 23.81 | 24.18 | 23.81 | 24.18 | 24.18 | 4.82% | 2,039 |
| Sep 2, 2026 | 22.97 | 23.07 | 22.97 | 23.07 | 23.07 | 1.73% | 441 |
| Sep 1, 2026 | 22.98 | 23.12 | 22.68 | 22.68 | 22.68 | -3.34% | 2,100 |
| Aug 31, 2026 | 23.19 | 23.46 | 23.19 | 23.46 | 23.46 | 0.70% | 357 |
| Aug 28, 2026 | 23.74 | 23.90 | 23.30 | 23.30 | 23.30 | -3.84% | 2,322 |
| Aug 27, 2026 | 24.00 | 24.41 | 24.00 | 24.23 | 24.23 | 2.21% | 3,087 |
| Aug 26, 2026 | 23.73 | 23.85 | 23.50 | 23.70 | 23.70 | -1.72% | 6,545 |
| Aug 25, 2026 | 23.65 | 24.12 | 23.65 | 24.12 | 24.12 | 1.89% | 4,759 |
| Aug 24, 2026 | 24.11 | 24.11 | 23.67 | 23.67 | 23.67 | 0.64% | 11,276 |
| Aug 21, 2026 | 23.45 | 23.68 | 23.26 | 23.52 | 23.52 | 4.34% | 2,682 |
| Aug 20, 2026 | 22.80 | 22.80 | 22.54 | 22.54 | 22.54 | 3.08% | 2,006 |
| Aug 19, 2026 | 21.20 | 21.90 | 21.20 | 21.87 | 21.87 | 4.55% | 2,142 |
| Aug 18, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.42% | 23 |
| Aug 17, 2026 | 20.90 | 21.02 | 20.90 | 21.00 | 21.00 | 0.20% | 1,004 |
| Aug 14, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.82% | 27 |
| Aug 13, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.31% | 151 |
| Aug 12, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.66% | 233 |
| Aug 11, 2026 | 20.50 | 20.52 | 20.50 | 20.52 | 20.52 | -0.52% | 250 |
| Aug 10, 2026 | 20.81 | 20.81 | 20.63 | 20.63 | 20.63 | -0.42% | 138 |
| Aug 7, 2026 | 20.67 | 20.72 | 20.67 | 20.72 | 20.71 | -0.02% | 312 |
| Aug 6, 2026 | 20.91 | 20.91 | 20.72 | 20.72 | 20.72 | -2.19% | 417 |
| Aug 5, 2026 | 21.30 | 21.30 | 21.19 | 21.19 | 21.18 | -0.97% | 362 |
| Aug 4, 2026 | 21.08 | 21.39 | 21.08 | 21.39 | 21.39 | 1.91% | 321 |
| Aug 3, 2026 | 20.46 | 21.02 | 20.46 | 20.99 | 20.99 | 2.32% | 850 |
| Jul 31, 2026 | 20.83 | 20.83 | 20.28 | 20.52 | 20.52 | -2.20% | 1,995 |
| Jul 30, 2026 | 20.79 | 20.98 | 20.74 | 20.98 | 20.98 | 1.97% | 3,464 |
| Jul 29, 2026 | 20.68 | 20.80 | 20.34 | 20.57 | 20.57 | -2.44% | 6,471 |
| Jul 28, 2026 | 20.54 | 21.09 | 20.54 | 21.09 | 21.09 | -0.04% | 10,873 |
| Jul 27, 2026 | 21.03 | 21.10 | 20.93 | 21.10 | 21.10 | 2.66% | 4,063 |
| Jul 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.56% | 103 |
| Jul 23, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.66 | -2.15% | 152 |
| Jul 22, 2026 | 21.31 | 21.31 | 21.12 | 21.12 | 21.12 | -2.29% | 509 |
| Jul 21, 2026 | 21.73 | 21.73 | 21.61 | 21.61 | 21.61 | 1.68% | 869 |
| Jul 20, 2026 | 21.03 | 21.26 | 21.03 | 21.26 | 21.26 | 1.98% | 1,842 |
| Jul 17, 2026 | 20.82 | 20.89 | 20.73 | 20.85 | 20.85 | -1.83% | 4,412 |