MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMEM — Amana Developing World ETF
NasdaqAmana Developing World ETF
$24.74
-0.25(-0.99%)
- O
- 24.95
- H
- 24.95
- L
- 24.73
- V
- 1.32K
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$24.74
Period Return-0.09%
Period High$53.00
Period Low$22.94
Avg Daily Volume4.0K
Total Trading Days69
AMEM — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $24.95 | $24.95 | $24.73 | $24.74 | $-0.25 | -0.99% | 1,324 | $24.87 | $24.73 $24.95 |
| Sep 29, 2026 | $24.90 | $25.01 | $24.90 | $24.99 | +$0.07 | +0.26% | 2,927 | $24.97 | $24.90 $25.01 |
| Sep 28, 2026 | $25.01 | $25.01 | $24.92 | $24.92 | $-0.34 | -1.36% | 967 | $24.98 | $24.92 $25.01 |
| Sep 25, 2026 | $25.30 | $25.30 | $25.26 | $25.26 | +$0.27 | +1.07% | 1,063 | $25.29 | $25.26 $25.30 |
| Sep 24, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $-0.06 | -0.25% | 8,281 | $25.00 | $25.00 $25.00 |
| Sep 23, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | $-0.42 | -1.67% | 232 | $25.08 | $25.06 $25.06 |
| Sep 22, 2026 | $25.38 | $25.69 | $25.38 | $25.48 | +$0.31 | +1.23% | 2,659 | $25.42 | $25.38 $25.69 |
| Sep 21, 2026 | $25.05 | $25.17 | $25.05 | $25.17 | +$0.63 | +2.56% | 1,074 | $25.05 | $25.05 $25.17 |
| Sep 18, 2026 | $24.45 | $24.87 | $24.41 | $24.55 | $-0.12 | -0.48% | 10,255 | $24.43 | $24.41 $24.87 |
| Sep 17, 2026 | $24.66 | $24.70 | $24.66 | $24.66 | +$0.47 | +1.95% | 739 | $24.69 | $24.66 $24.70 |
| Sep 16, 2026 | $24.77 | $24.77 | $24.19 | $24.19 | $-0.01 | -0.06% | 3,450 | $24.46 | $24.19 $24.77 |
| Sep 15, 2026 | $24.19 | $24.21 | $24.19 | $24.21 | +$0.02 | +0.09% | 1,100 | $24.20 | $24.19 $24.21 |
| Sep 14, 2026 | $24.23 | $24.39 | $24.18 | $24.18 | $-0.63 | -2.53% | 10,513 | $24.23 | $24.18 $24.39 |
| Sep 11, 2026 | $24.91 | $24.91 | $24.81 | $24.81 | +$0.26 | +1.05% | 1,063 | $24.91 | $24.81 $24.91 |
| Sep 10, 2026 | $24.63 | $24.63 | $24.55 | $24.55 | $-0.57 | -2.26% | 2,604 | $24.61 | $24.55 $24.63 |
| Sep 9, 2026 | $25.20 | $25.20 | $25.12 | $25.12 | $-0.15 | -0.58% | 1,142 | $25.18 | $25.12 $25.20 |
| Sep 8, 2026 | $25.33 | $25.34 | $25.27 | $25.27 | $-0.04 | -0.16% | 1,152 | $25.33 | $25.27 $25.34 |
| Sep 4, 2026 | $25.35 | $25.35 | $25.31 | $25.31 | +$0.22 | +0.87% | 1,065 | $25.34 | $25.31 $25.35 |
| Sep 3, 2026 | $25.03 | $25.13 | $25.03 | $25.09 | +$0.14 | +0.56% | 3,085 | $25.10 | $25.03 $25.13 |
| Sep 2, 2026 | $24.86 | $24.95 | $24.83 | $24.95 | +$0.11 | +0.46% | 1,501 | $24.86 | $24.83 $24.95 |
| Sep 1, 2026 | $25.06 | $25.06 | $24.84 | $24.84 | $-0.27 | -1.07% | 1,177 | $25.04 | $24.84 $25.06 |
| Aug 31, 2026 | $25.11 | $26.38 | $25.08 | $25.11 | +$0.09 | +0.35% | 4,657 | $25.43 | $25.08 $26.38 |
| Aug 28, 2026 | $25.17 | $25.28 | $25.02 | $25.02 | $-0.36 | -1.40% | 2,725 | $25.24 | $25.02 $25.28 |
| Aug 27, 2026 | $25.38 | $25.41 | $25.37 | $25.38 | +$0.10 | +0.40% | 4,781 | $25.38 | $25.37 $25.41 |
| Aug 26, 2026 | $25.39 | $25.39 | $25.26 | $25.27 | $-0.00 | -0.01% | 7,161 | $25.29 | $25.26 $25.39 |
| Aug 25, 2026 | $25.23 | $25.28 | $25.23 | $25.28 | +$0.26 | +1.03% | 6,791 | $25.25 | $25.23 $25.28 |
| Aug 24, 2026 | $25.00 | $25.02 | $25.00 | $25.02 | $-0.36 | -1.42% | 1,073 | $25.00 | $25.00 $25.02 |
| Aug 21, 2026 | $25.40 | $25.40 | $25.38 | $25.38 | +$0.33 | +1.31% | 1,267 | $25.29 | $25.38 $25.40 |
| Aug 20, 2026 | $25.12 | $25.12 | $25.05 | $25.05 | +$0.06 | +0.26% | 6,340 | $25.08 | $25.05 $25.12 |
| Aug 19, 2026 | $25.02 | $25.03 | $24.99 | $24.99 | +$0.32 | +1.31% | 1,546 | $25.02 | $24.99 $25.03 |