AMEM Historical Prices
NASDAQ: AMEMAmanaDiversified Emerging MktsETFUSD
24.63+0.2468 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMEM price history
The price history for Amana Developing World (AMEM) on this page begins on June 22, 2026, when the stock closed at $24.71; it most recently closed at $24.63 on October 5, 2026. The highest price in this record is $53.00, reached on August 3, 2026; the latest close is 53.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AMEM returns
1 week
-1.45%
1 month
-1.96%
3 months
+0.48%
AMEM price return, excluding dividends.
AMEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.59 | 24.64 | 24.59 | 24.63 | +0.89% | |
| 24.38 | 24.41 | 24.38 | 24.41 | -1.27% | |
| 24.79 | 24.79 | 24.72 | 24.72 | -1.54% | |
| 25.18 | 25.18 | 25.11 | 25.11 | -0.40% | |
| 25.10 | 25.21 | 25.10 | 25.21 | +0.88% | |
| 25.00 | 25.00 | 24.99 | 24.99 | +1.59% | |
| 24.60 | 24.60 | 24.60 | 24.60 | -0.57% | |
| 24.95 | 24.95 | 24.73 | 24.74 | -1.00% | |
| 24.90 | 25.01 | 24.90 | 24.99 | +0.28% | |
| 25.01 | 25.01 | 24.92 | 24.92 | -1.35% | |
| 25.30 | 25.30 | 25.26 | 25.26 | +1.04% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -0.24% | |
| 25.06 | 25.06 | 25.06 | 25.06 | -1.65% | |
| 25.38 | 25.69 | 25.38 | 25.48 | +1.23% | |
| 25.05 | 25.17 | 25.05 | 25.17 | +2.53% | |
| 24.45 | 24.87 | 24.41 | 24.55 | -0.45% | |
| 24.66 | 24.70 | 24.66 | 24.66 | +1.94% | |
| 24.77 | 24.77 | 24.19 | 24.19 | -0.08% | |
| 24.19 | 24.21 | 24.19 | 24.21 | +0.12% | |
| 24.23 | 24.39 | 24.18 | 24.18 | -2.54% | |
| 24.91 | 24.91 | 24.81 | 24.81 | +1.06% | |
| 24.63 | 24.63 | 24.55 | 24.55 | -2.27% | |
| 25.20 | 25.20 | 25.12 | 25.12 | -0.59% | |
| 25.33 | 25.34 | 25.27 | 25.27 | -0.16% | |
| 25.35 | 25.35 | 25.31 | 25.31 | +0.88% | |
| 25.03 | 25.13 | 25.03 | 25.09 | +0.56% | |
| 24.86 | 24.95 | 24.83 | 24.95 | +0.44% | |
| 25.06 | 25.06 | 24.84 | 24.84 | -1.08% | |
| 25.11 | 26.38 | 25.08 | 25.11 | +0.36% | |
| 25.17 | 25.28 | 25.02 | 25.02 | -1.42% | |
| 25.38 | 25.41 | 25.37 | 25.38 | +0.44% | |
| 25.39 | 25.39 | 25.26 | 25.27 | -0.04% | |
| 25.23 | 25.28 | 25.23 | 25.28 | +1.04% | |
| 25.00 | 25.02 | 25.00 | 25.02 | -1.42% | |
| 25.40 | 25.40 | 25.38 | 25.38 | +1.32% | |
| 25.12 | 25.12 | 25.05 | 25.05 | +0.24% | |
| 25.02 | 25.03 | 24.99 | 24.99 | +1.34% | |
| 24.82 | 24.82 | 24.66 | 24.66 | -2.49% | |
| 25.26 | 25.40 | 25.26 | 25.29 | +0.88% | |
| 25.06 | 25.07 | 25.05 | 25.07 | -0.63% | |
| 25.36 | 25.36 | 25.23 | 25.23 | +0.12% | |
| 26.88 | 26.88 | 25.17 | 25.20 | +1.25% | |
| 24.92 | 24.94 | 24.89 | 24.89 | +0.65% | |
| 24.78 | 24.81 | 24.73 | 24.73 | -0.36% | |
| 24.30 | 24.86 | 24.30 | 24.82 | -53.17% | |
| 24.68 | 53.00 | 24.68 | 53.00 | +116.15% | |
| 24.52 | 24.52 | 24.52 | 24.52 | +0.33% | |
| 24.36 | 24.47 | 24.36 | 24.44 | +2.82% | |
| 23.57 | 23.77 | 23.57 | 23.77 | +0.13% | |
| 23.79 | 23.79 | 23.74 | 23.74 | -0.29% | |
| 23.77 | 23.81 | 23.77 | 23.81 | +3.21% | |
| 23.16 | 23.40 | 23.07 | 23.07 | -1.83% | |
| 23.54 | 23.54 | 23.50 | 23.50 | -1.30% | |
| 23.76 | 23.81 | 23.73 | 23.81 | -0.08% | |
| 24.07 | 24.07 | 23.83 | 23.83 | -1.00% | |
| 24.06 | 24.07 | 24.06 | 24.07 | -1.19% | |
| 24.43 | 24.43 | 24.36 | 24.36 | +0.74% | |
| 24.13 | 24.22 | 24.13 | 24.18 | +2.46% | |
| 23.73 | 23.73 | 23.60 | 23.60 | -0.25% | |
| 23.74 | 23.74 | 23.66 | 23.66 | -0.17% | |
| 23.70 | 23.70 | 23.70 | 23.70 | -1.94% | |
| 24.33 | 24.34 | 24.17 | 24.17 | -0.70% | |
| 24.32 | 24.34 | 24.32 | 24.34 | +1.50% | |
| 24.14 | 24.14 | 23.98 | 23.98 | -2.16% | |
| 24.52 | 24.57 | 24.51 | 24.51 | +0.08% | |
| 24.61 | 24.61 | 22.94 | 24.49 | +0.74% | |
| 24.27 | 24.31 | 24.27 | 24.31 | +0.12% | |
| 24.85 | 24.85 | 24.21 | 24.28 | -2.33% | |
| 24.90 | 24.95 | 24.86 | 24.86 | +2.52% | |
| 24.72 | 24.72 | 24.14 | 24.25 | -1.22% | |
| 25.00 | 25.00 | 24.55 | 24.55 | -1.96% | |
| 24.93 | 25.04 | 24.93 | 25.04 | +1.21% | |
| 24.50 | 24.79 | 24.50 | 24.74 | +0.12% | |
| 24.70 | 24.80 | 24.70 | 24.71 | -0.88% | |
| 25.23 | 25.23 | 24.93 | 24.93 | +0.69% | |
| 24.95 | 24.95 | 24.76 | 24.76 | — |