Skip to main content

Amana Developing World ETF

AMEMNASDAQAmanaEquity

$23.47Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$5.54M
Expense ratio
0.91%
Dividend yield
-
Holdings
34
52-week range
$22.94$53.00
Volume (live)
-
Avg. volume (3M)
2.18K

AMEM ETF Historical Prices: Amana Developing World ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

AMEM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AMEM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily81 records
Showing 1-50 of 81
Scroll for more columns
AMEM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202623.4723.4723.4723.4723.47408
Oct 15, 202623.7123.7223.7123.7223.72252
Oct 14, 202623.7723.7723.7723.7723.77196
Oct 13, 202624.2624.3324.2624.3024.301.70K
Oct 12, 202624.3624.3724.3624.3624.362.15K
Oct 9, 202624.5924.6424.5924.6324.631.96K
Oct 8, 202624.4724.4724.3824.4124.41531
Oct 7, 202624.7924.7924.7224.7224.72284
Oct 6, 202625.1825.1825.1125.1125.111.48K
Oct 5, 202625.1025.2125.1025.2125.21704
Oct 2, 202625.0025.0025.0025.0024.991.23K
Oct 1, 202624.6024.6024.6024.6024.60127
Sep 30, 202624.9524.9524.7324.7424.741.32K
Sep 29, 202624.9025.0124.9024.9824.992.93K
Sep 28, 202625.0125.0124.9224.9224.92966
Sep 25, 202625.3025.3025.2625.2625.261.06K
Sep 24, 202625.0025.0025.0025.0025.008.28K
Sep 23, 202625.0625.0625.0625.0625.06232
Sep 22, 202625.3825.6925.3825.4825.482.66K
Sep 21, 202625.0525.1725.0525.1725.171.07K
Sep 18, 202624.4524.8724.4124.5524.5510.25K
Sep 17, 202624.6624.7024.6624.6624.66739
Sep 16, 202624.7724.7724.1924.1924.193.45K
Sep 15, 202624.1924.2024.1924.2024.201.10K
Sep 14, 202624.2324.3924.1824.1824.1810.51K
Sep 11, 202624.9124.9124.8124.8124.811.06K
Sep 10, 202624.6324.6324.5524.5524.552.60K
Sep 9, 202625.2025.2025.1225.1225.121.14K
Sep 8, 202625.3325.3425.2725.2725.271.15K
Sep 4, 202625.3525.3525.3125.3125.311.06K
Sep 3, 202625.0325.1325.0325.0925.093.08K
Sep 2, 202624.8624.9524.8224.9524.951.50K
Sep 1, 202625.0625.0624.8424.8424.841.18K
Aug 31, 202625.1126.3825.0725.1125.114.66K
Aug 28, 202625.1725.2825.0225.0225.022.73K
Aug 27, 202625.3825.4125.3725.3825.384.78K
Aug 26, 202625.3925.3925.2625.2725.277.16K
Aug 25, 202625.2325.2825.2325.2825.286.79K
Aug 24, 202625.0025.0225.0025.0225.021.07K
Aug 21, 202625.4025.4025.3825.3825.381.27K
Aug 20, 202625.1225.1225.0525.0525.056.34K
Aug 19, 202625.0225.0324.9924.9924.991.55K
Aug 18, 202624.8224.8224.6624.6624.661.75K
Aug 17, 202625.2625.4025.2625.2925.29900
Aug 14, 202625.0625.0725.0525.0725.071.48K
Aug 13, 202625.3625.3625.2325.2325.231.06K
Aug 12, 202626.8826.8825.1725.2025.201.94K
Aug 11, 202624.9224.9424.8924.8924.895.51K
Aug 10, 202624.7724.8124.7324.7324.732.20K
Aug 7, 202624.3024.8624.3024.8224.822.30K
Show:
of 81

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Amana Developing World ETF Historical Prices

What is OHLC data for AMEM?

OHLC stands for Open, High, Low, Close - the four key price points for AMEM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AMEM?

The adjusted close price for AMEM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AMEM price history go?

AMEM historical price data is available from the ETF's inception on Jun 23, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AMEM data?

AMEM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AMEM?

Trading volume for AMEM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.