Amplify Stablecoin Technology Leaders ETF (STBQ)
NYSEARCA: STBQ · Real-Time Price · USD
20.23
+0.17 (0.84%)
Nov 6, 2026, 4:00 PM EST - Market closed
STBQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 20.06 | 20.30 | 20.03 | 20.23 | 20.23 | 0.86% | 515 |
| Nov 5, 2026 | 21.00 | 21.00 | 19.78 | 20.06 | 20.06 | -5.77% | 1,543 |
| Nov 4, 2026 | 21.45 | 21.45 | 21.26 | 21.29 | 21.29 | 4.07% | 1,946 |
| Nov 3, 2026 | 20.52 | 20.65 | 20.42 | 20.45 | 20.45 | 1.16% | 1,307 |
| Nov 2, 2026 | 20.44 | 20.44 | 20.22 | 20.22 | 20.22 | -0.56% | 739 |
| Oct 30, 2026 | 20.37 | 20.37 | 20.33 | 20.33 | 20.33 | -4.62% | 414 |
| Oct 29, 2026 | 21.56 | 21.56 | 21.32 | 21.32 | 21.32 | 0.05% | 516 |
| Oct 28, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.88% | 431 |
| Oct 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.36% | 255 |
| Oct 26, 2026 | 20.98 | 20.98 | 20.68 | 20.84 | 20.84 | -2.48% | 2,181 |
| Oct 23, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.27% | 117 |
| Oct 22, 2026 | 21.84 | 21.84 | 21.64 | 21.64 | 21.64 | -3.20% | 165 |
| Oct 21, 2026 | 22.34 | 22.54 | 22.27 | 22.36 | 22.36 | 2.32% | 4,194 |
| Oct 20, 2026 | 22.12 | 22.12 | 21.82 | 21.85 | 21.85 | 1.79% | 2,850 |
| Oct 19, 2026 | 21.89 | 21.89 | 21.47 | 21.47 | 21.47 | -1.44% | 1,170 |
| Oct 16, 2026 | 22.44 | 22.44 | 21.61 | 21.78 | 21.78 | -3.41% | 2,324 |
| Oct 15, 2026 | 21.37 | 22.55 | 21.37 | 22.55 | 22.55 | 2.81% | 740 |
| Oct 14, 2026 | 21.86 | 21.93 | 21.86 | 21.93 | 21.93 | -3.71% | 625 |
| Oct 13, 2026 | 22.80 | 22.80 | 22.75 | 22.78 | 22.78 | -0.38% | 1,328 |
| Oct 12, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.41% | 463 |
| Oct 9, 2026 | 22.76 | 22.96 | 22.76 | 22.96 | 22.96 | 1.32% | 369 |
| Oct 8, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -2.06% | 241 |
| Oct 7, 2026 | 23.09 | 23.13 | 23.09 | 23.13 | 23.13 | -2.18% | 464 |
| Oct 6, 2026 | 23.79 | 23.98 | 23.65 | 23.65 | 23.65 | -0.45% | 647 |
| Oct 5, 2026 | 23.68 | 23.89 | 23.57 | 23.76 | 23.76 | 1.86% | 3,021 |
| Oct 2, 2026 | 24.14 | 24.14 | 23.32 | 23.32 | 23.32 | -1.54% | 1,809 |
| Oct 1, 2026 | 23.61 | 23.69 | 23.56 | 23.69 | 23.69 | -0.10% | 542 |
| Sep 30, 2026 | 24.23 | 24.23 | 23.71 | 23.71 | 23.71 | -0.49% | 1,359 |
| Sep 29, 2026 | 24.10 | 24.10 | 23.83 | 23.83 | 23.83 | -0.34% | 374 |
| Sep 28, 2026 | 24.29 | 24.29 | 23.91 | 23.91 | 23.91 | -2.57% | 470 |
| 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 |