NYSEArca - Delayed Quote
USD
Amplify Top 10 Asia Memory ETF (AHBM)
20.65
-1.50
(-6.76%)
At close: October 30 at 2:21:12 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
20.83 | 20.83 | 20.35 | 20.65 | 20.65 | 600 |
|
Oct 29, 2026
|
22.17 | 22.41 | 22.15 | 22.15 | 22.15 | 2,000 |
|
Oct 28, 2026
|
22.52 | 22.99 | 22.52 | 22.99 | 22.99 | 2,000 |
|
Oct 27, 2026
|
21.26 | 21.56 | 21.21 | 21.50 | 21.50 | 2,900 |
|
Oct 26, 2026
|
20.49 | 20.60 | 20.46 | 20.46 | 20.46 | 2,700 |
|
Oct 23, 2026
|
20.07 | 20.07 | 19.98 | 19.98 | 19.98 | 200 |
|
Oct 22, 2026
|
20.21 | 20.31 | 19.42 | 19.42 | 19.42 | 1,100 |
|
Oct 21, 2026
|
20.66 | 21.06 | 20.66 | 21.05 | 21.05 | 1,400 |
|
Oct 20, 2026
|
20.08 | 20.68 | 20.08 | 20.55 | 20.55 | 1,000 |
|
Oct 19, 2026
|
21.01 | 21.01 | 20.85 | 20.85 | 20.85 | 500 |
|
Oct 16, 2026
|
20.83 | 20.83 | 20.20 | 20.23 | 20.23 | 2,400 |
|
Oct 15, 2026
|
20.98 | 21.35 | 20.98 | 21.35 | 21.35 | 6,200 |
|
Oct 14, 2026
|
22.00 | 22.00 | 21.81 | 21.81 | 21.81 | 300 |
|
Oct 13, 2026
|
22.65 | 22.98 | 22.65 | 22.98 | 22.98 | 4,700 |
|
Oct 12, 2026
|
24.28 | 24.28 | 23.70 | 23.71 | 23.71 | 5,500 |
|
Oct 9, 2026
|
24.76 | 24.79 | 24.74 | 24.74 | 24.74 | 1,100 |
|
Oct 8, 2026
|
24.89 | 24.95 | 24.27 | 24.39 | 24.39 | 2,100 |
|
Oct 7, 2026
|
25.68 | 25.80 | 25.68 | 25.70 | 25.70 | 3,400 |
|
Oct 6, 2026
|
26.58 | 26.58 | 26.00 | 26.00 | 26.00 | 1,300 |
|
Oct 5, 2026
|
26.75 | 26.79 | 26.75 | 26.76 | 26.76 | 500 |
|
Oct 2, 2026
|
26.77 | 26.94 | 26.54 | 26.78 | 26.78 | 4,500 |
|
Oct 1, 2026
|
25.75 | 26.41 | 25.53 | 26.39 | 26.39 | 700 |
|
Sep 30, 2026
|
25.76 | 25.76 | 25.60 | 25.60 | 25.60 | 600 |
|
Sep 29, 2026
|
25.84 | 26.00 | 25.84 | 26.00 | 26.00 | 400 |
|
Sep 28, 2026
|
23.44 | 25.21 | 23.44 | 25.10 | 25.10 | 2,100 |
|
Sep 25, 2026
|
26.03 | 26.11 | 26.03 | 26.04 | 26.04 | 700 |
|
Sep 24, 2026
|
25.27 | 25.44 | 25.27 | 25.41 | 25.41 | 10,400 |
|
Sep 23, 2026
|
26.55 | 26.55 | 26.00 | 26.00 | 26.00 | 1,300 |
|
Sep 22, 2026
|
26.59 | 26.81 | 26.59 | 26.81 | 26.81 | 2,300 |
|
Sep 21, 2026
|
26.08 | 26.38 | 26.08 | 26.38 | 26.38 | 4,400 |
|
Sep 18, 2026
|
25.29 | 25.63 | 25.22 | 25.62 | 25.62 | 1,700 |
|
Sep 17, 2026
|
24.97 | 24.97 | 24.96 | 24.97 | 24.97 | 800 |
|
Sep 16, 2026
|
24.60 | 24.60 | 24.09 | 24.09 | 24.09 | 6,000 |
|
Sep 15, 2026
|
24.17 | 24.17 | 23.71 | 23.71 | 23.71 | 4,200 |
|
Sep 14, 2026
|
23.86 | 24.10 | 23.71 | 23.83 | 23.83 | 9,500 |
|
Sep 11, 2026
|
25.63 | 25.70 | 25.36 | 25.63 | 25.63 | 8,000 |
|
Sep 10, 2026
|
25.59 | 25.78 | 25.32 | 25.32 | 25.32 | 7,300 |
|
Sep 9, 2026
|
26.33 | 26.68 | 26.32 | 26.50 | 26.50 | 3,600 |
|
Sep 8, 2026
|
26.53 | 26.67 | 26.44 | 26.50 | 26.50 | 7,500 |
|
Sep 4, 2026
|
24.94 | 25.68 | 24.94 | 25.68 | 25.68 | 5,800 |
|
Sep 3, 2026
|
23.77 | 24.22 | 23.63 | 24.22 | 24.22 | 3,500 |
|
Sep 2, 2026
|
24.27 | 24.39 | 24.12 | 24.39 | 24.39 | 6,400 |
|
Sep 1, 2026
|
23.99 | 23.99 | 23.79 | 23.79 | 23.79 | 300 |
|
Aug 31, 2026
|
24.78 | 24.84 | 24.60 | 24.84 | 24.84 | 5,700 |
|
Aug 28, 2026
|
24.68 | 24.90 | 24.47 | 24.49 | 24.49 | 6,300 |
|
Aug 27, 2026
|
24.57 | 24.83 | 24.51 | 24.83 | 24.83 | 2,900 |
|
Aug 26, 2026
|
24.50 | 24.50 | 24.31 | 24.36 | 24.36 | 2,000 |
|
Aug 25, 2026
|
24.51 | 24.51 | 24.11 | 24.40 | 24.40 | 10,700 |
|
Aug 24, 2026
|
23.54 | 23.87 | 23.54 | 23.73 | 23.73 | 1,300 |
|
Aug 21, 2026
|
25.12 | 25.17 | 24.87 | 24.87 | 24.87 | 6,000 |
|
Aug 20, 2026
|
24.73 | 24.80 | 24.45 | 24.74 | 24.74 | 15,400 |
|
Aug 19, 2026
|
24.67 | 24.67 | 24.36 | 24.36 | 24.36 | 203,800 |
