Emles Made in America ETF (AMER)
CBOE: AMER
· Real-Time Price · USD
26.18
-0.02 (-0.10%)
At close: Jun 12, 2025, 3:42 PM
AMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 26.24 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 1,394 |
| Oct 31, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 0 |
| Oct 28, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 0 |
| Oct 27, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 0 |
| Oct 26, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 0 |
| Oct 25, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 0 |
| Oct 24, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 0 |
| Oct 21, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 0 |
| Oct 20, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.00% | 0 |
| Oct 19, 2022 | 26.24 | 26.24 | 26.13 | 26.18 | 26.19 | -0.08% | 1,394 |
| Oct 18, 2022 | 26.26 | 26.26 | 26.20 | 26.20 | 26.21 | 0.00% | 2,130 |
| Oct 17, 2022 | 25.93 | 26.20 | 25.93 | 26.20 | 26.20 | 1.95% | 648 |
| Oct 14, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.84% | 57 |
| Oct 13, 2022 | 26.16 | 27.64 | 25.98 | 26.45 | 26.45 | -1.12% | 33,748 |
| Oct 12, 2022 | 26.75 | 26.84 | 26.75 | 26.75 | 25.99 | -0.71% | 109 |
| Oct 11, 2022 | 26.94 | 26.94 | 26.94 | 26.94 | 26.17 | 0.71% | 119 |
| Oct 10, 2022 | 26.11 | 26.75 | 26.00 | 26.75 | 25.99 | 1.44% | 515 |
| Oct 7, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 25.62 | -1.49% | 1 |
| Oct 6, 2022 | 26.77 | 26.77 | 26.74 | 26.77 | 26.01 | -0.93% | 140 |
| Oct 5, 2022 | 27.13 | 27.13 | 27.02 | 27.02 | 26.25 | -0.55% | 102 |