AHBM Historical Prices
Amplify Top 10 Asia Memory ETF · daily open, high, low, close & volume
Trading days
59
Period high
26.93
Period low
16.38
Period change
-27.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.19 | 18.19 | 17.61 | 17.98 | -3.00% | 725 |
| Nov 12, 2026 | 18.79 | 18.79 | 18.53 | 18.53 | -3.94% | 150 |
| Nov 11, 2026 | 19.54 | 19.54 | 19.29 | 19.29 | +8.34% | 864 |
| Nov 10, 2026 | 18.13 | 18.13 | 17.59 | 17.80 | -4.68% | 2,963 |
| Nov 9, 2026 | 18.09 | 18.71 | 18.08 | 18.68 | +8.24% | 11,467 |
| Nov 6, 2026 | 17.37 | 17.37 | 17.17 | 17.26 | +5.37% | 1,187 |
| Nov 5, 2026 | 17.19 | 17.19 | 16.38 | 16.38 | -15.97% | 8,432 |
| Nov 4, 2026 | 20.34 | 20.36 | 19.49 | 19.49 | -2.83% | 6,132 |
| Nov 3, 2026 | 20.37 | 20.37 | 20.06 | 20.06 | -0.46% | 426 |
| Nov 2, 2026 | 20.32 | 20.32 | 20.13 | 20.15 | -2.41% | 1,111 |
| Oct 30, 2026 | 20.83 | 20.83 | 20.35 | 20.65 | -6.76% | 553 |
| Oct 29, 2026 | 22.16 | 22.41 | 22.15 | 22.15 | -3.68% | 2,012 |
| Oct 28, 2026 | 22.52 | 22.99 | 22.52 | 22.99 | +6.95% | 2,009 |
| Oct 27, 2026 | 21.26 | 21.56 | 21.21 | 21.50 | +5.10% | 2,915 |
| Oct 26, 2026 | 20.49 | 20.60 | 20.46 | 20.46 | +2.39% | 2,726 |
| Oct 23, 2026 | 20.07 | 20.07 | 19.98 | 19.98 | +2.89% | 170 |
| Oct 22, 2026 | 20.21 | 20.31 | 19.42 | 19.42 | -7.75% | 1,259 |
| Oct 21, 2026 | 20.66 | 21.05 | 20.66 | 21.05 | +2.42% | 1,351 |
| Oct 20, 2026 | 20.08 | 20.68 | 20.08 | 20.55 | -1.44% | 973 |
| Oct 19, 2026 | 21.01 | 21.01 | 20.85 | 20.85 | +3.07% | 487 |
| Oct 16, 2026 | 20.82 | 20.82 | 20.20 | 20.23 | -5.25% | 2,392 |
| Oct 15, 2026 | 20.98 | 21.35 | 20.98 | 21.35 | -2.10% | 6,239 |
| Oct 14, 2026 | 22.00 | 22.00 | 21.81 | 21.81 | -5.10% | 266 |
| Oct 13, 2026 | 22.65 | 22.98 | 22.65 | 22.98 | -3.09% | 4,718 |
| Oct 12, 2026 | 24.28 | 24.28 | 23.70 | 23.71 | -4.15% | 5,476 |
| Oct 9, 2026 | 24.76 | 24.79 | 24.74 | 24.74 | +1.43% | 1,084 |
| Oct 8, 2026 | 24.89 | 24.95 | 24.27 | 24.39 | -5.09% | 2,147 |
| Oct 7, 2026 | 25.68 | 25.80 | 25.68 | 25.70 | -1.16% | 3,375 |
| Oct 6, 2026 | 26.58 | 26.58 | 26.00 | 26.00 | -2.82% | 1,262 |
| Oct 5, 2026 | 26.75 | 26.79 | 26.75 | 26.76 | -0.09% | 534 |
| Oct 2, 2026 | 26.77 | 26.93 | 26.54 | 26.78 | +1.50% | 4,461 |
| Oct 1, 2026 | 25.75 | 26.41 | 25.53 | 26.39 | +3.06% | 704 |
| Sep 30, 2026 | 25.76 | 25.76 | 25.60 | 25.60 | -1.53% | 561 |
| Sep 29, 2026 | 25.84 | 26.00 | 25.84 | 26.00 | +3.59% | 388 |
| Sep 28, 2026 | 23.44 | 25.21 | 23.44 | 25.10 | -3.63% | 2,108 |
| Sep 25, 2026 | 26.03 | 26.11 | 26.03 | 26.04 | +2.52% | 740 |
| Sep 24, 2026 | 25.27 | 25.44 | 25.27 | 25.41 | -2.28% | 10,436 |
| Sep 23, 2026 | 26.55 | 26.55 | 26.00 | 26.00 | -3.04% | 1,262 |
| Sep 22, 2026 | 26.59 | 26.81 | 26.59 | 26.81 | +1.64% | 2,316 |
| Sep 21, 2026 | 26.08 | 26.38 | 26.08 | 26.38 | +2.96% | 4,381 |
| Sep 18, 2026 | 25.29 | 25.63 | 25.21 | 25.62 | +2.59% | 1,717 |
| Sep 17, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | +3.69% | 759 |
| Sep 16, 2026 | 24.60 | 24.60 | 24.09 | 24.09 | +1.59% | 5,980 |
| Sep 15, 2026 | 24.17 | 24.17 | 23.71 | 23.71 | -0.52% | 4,242 |
| Sep 14, 2026 | 23.86 | 24.10 | 23.71 | 23.83 | -7.03% | 9,451 |
| Sep 11, 2026 | 25.63 | 25.70 | 25.36 | 25.63 | -3.28% | 8,043 |
| Sep 9, 2026 | 26.33 | 26.68 | 26.32 | 26.50 | +0.03% | 3,594 |
| Sep 8, 2026 | 26.53 | 26.67 | 26.44 | 26.50 | +3.20% | 7,453 |
| Sep 4, 2026 | 24.94 | 25.68 | 24.94 | 25.68 | +6.02% | 5,759 |
| Sep 3, 2026 | 23.77 | 24.22 | 23.63 | 24.22 | -0.72% | 3,453 |
| Sep 2, 2026 | 24.27 | 24.39 | 24.12 | 24.39 | -1.78% | 6,364 |
| Aug 31, 2026 | 24.77 | 24.84 | 24.59 | 24.84 | +1.41% | 5,677 |
| Aug 28, 2026 | 24.68 | 24.90 | 24.47 | 24.49 | -1.35% | 6,290 |
| Aug 27, 2026 | 24.57 | 24.83 | 24.51 | 24.83 | +1.93% | 2,860 |
| Aug 26, 2026 | 24.50 | 24.50 | 24.31 | 24.36 | -0.19% | 2,030 |
| Aug 25, 2026 | 24.51 | 24.51 | 24.11 | 24.40 | +2.84% | 10,657 |
| Aug 24, 2026 | 23.54 | 23.87 | 23.54 | 23.73 | -4.60% | 1,301 |
| Aug 21, 2026 | 25.12 | 25.17 | 24.87 | 24.87 | +0.54% | 5,993 |
| Aug 20, 2026 | 24.80 | 24.80 | 24.45 | 24.74 | - | 15,287 |
Daily open, high, low, close and volume for Amplify Top 10 Asia Memory ETF (AHBM). Showing 59 trading days. Unadjusted prices.