Skip to main content
Amplify Stablecoin Technology ETF (STBQ)
NYSEARCA: STBQ · Real-Time Price · USD
21.74
-0.24 (-1.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

STBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7021.7221.6621.66--1.46%1,065
Apr 27, 202622.0022.0021.9821.9821.98-0.20%4,809
Apr 24, 202622.0622.0621.8322.0322.030.34%898
Apr 23, 202621.9521.9521.9521.9521.95-3.14%429
Apr 22, 202622.7022.7022.6622.6622.662.46%185
Apr 21, 202622.3722.3722.1222.1222.12-2.99%620
Apr 20, 202622.2922.8022.2922.8022.80-0.58%637
Apr 17, 202622.9423.0522.8522.9322.931.83%3,261
Apr 16, 202622.3722.5222.3722.5222.521.46%335
Apr 15, 202621.8722.1921.8722.1922.192.69%1,934
Apr 14, 202621.8021.8321.6121.6121.612.24%2,892
Apr 13, 202620.1021.1420.1021.1421.142.64%382
Apr 10, 202620.5220.6020.5220.6020.600.40%1,847
Apr 9, 202620.5120.5120.5120.5120.51-91
Apr 8, 202620.4720.5120.4520.5120.5111.12%2,525
Apr 7, 202619.7719.8918.4618.4618.46-8.52%3,829
Apr 6, 202620.2820.3020.1420.1820.181.45%1,179
Apr 2, 202619.8919.8919.8919.8919.89-0.86%227
Apr 1, 202620.0920.2020.0320.0720.07-0.69%990
Mar 31, 202619.7020.2419.7020.2020.203.73%741
Mar 30, 202619.9419.9419.4819.4819.48-0.11%1,239
Mar 27, 202620.0520.0519.4119.5019.50-4.22%1,698
Mar 26, 202620.6320.6320.3620.3620.36-3.25%427
Mar 25, 202621.0821.0821.0421.0421.040.30%531
Mar 24, 202621.0421.0420.9820.9820.98-2.09%735
Mar 23, 202621.2221.5121.1821.4321.432.41%2,303
Mar 20, 202621.1521.1520.8220.9220.92-1.22%1,880
Mar 19, 202621.0021.1821.0021.1821.18-0.50%587
Mar 18, 202621.5021.5121.2921.2921.29-3.59%1,466
Mar 17, 202622.0922.0922.0822.0822.080.46%451
Mar 16, 202621.9821.9821.9821.9821.983.66%51
Mar 13, 202621.2721.2721.2021.2021.200.30%533
Mar 12, 202621.7821.7821.1421.1421.14-3.65%2,753
Mar 11, 202621.7421.9421.7121.9421.94-0.33%3,350
Mar 10, 202622.3022.4322.0122.0122.010.11%720
Mar 9, 202621.6421.9921.6421.9921.990.66%1,817
Mar 6, 202622.0522.1121.8421.8421.84-3.79%632
Mar 5, 202622.5822.8522.5422.7022.70-0.63%1,080
Mar 4, 202622.2522.8522.2522.8522.855.14%1,222
Mar 3, 202621.3221.8921.2021.7321.73-1.13%842
Mar 2, 202621.0422.0221.0121.9821.982.43%2,200
Feb 27, 202621.5621.6021.3621.4621.46-1.80%4,580
Feb 26, 202621.8421.9021.6821.8521.85-0.44%2,059
Feb 25, 202621.4622.0721.4621.9521.955.33%5,112
Feb 24, 202620.8420.8420.8420.8420.841.26%52
Feb 23, 202621.0121.0120.5820.5820.58-3.25%766
Feb 20, 202621.3021.3021.2321.2721.271.25%637
Feb 19, 202620.8721.0020.7821.0021.00-0.68%1,467
Feb 18, 202621.4721.5521.1521.1521.151.60%3,879
Feb 17, 202621.2421.2420.8220.8220.82-2.09%1,431
Feb 13, 202621.2521.3921.2521.2621.263.01%11,985
Feb 12, 202621.3621.3620.6420.6420.64-2.71%734
Feb 11, 202621.1021.2121.0821.2121.21-1.85%546
Feb 10, 202621.6921.9121.6121.6121.61-1.75%527
Feb 9, 202621.6022.0921.6022.0022.001.57%1,953
Feb 6, 202621.4521.7321.4521.6621.667.71%1,712
Feb 5, 202620.5520.6920.1120.1120.11-6.90%1,789
Feb 4, 202621.7021.7021.3021.6021.59-3.04%1,243
Feb 3, 202622.1322.2721.9122.2722.27-3.85%883
Feb 2, 202622.9823.4722.9823.1623.16-3.18%2,872
Jan 30, 202624.3724.3723.9023.9323.93-2.61%543
Jan 29, 202625.3225.3224.4824.5724.57-3.65%4,235
Jan 28, 202625.8525.8525.4325.5025.50-0.78%10,503
Jan 27, 202625.4126.2225.3825.7025.700.79%4,585
Jan 26, 202625.6125.6125.4525.5025.50-1.22%1,604
Jan 23, 202625.7526.0725.6625.8125.810.23%2,074
Jan 22, 202625.7425.8525.7425.7525.75-0.58%1,726
Jan 21, 202625.7726.1425.7025.9025.900.59%7,850
Jan 20, 202626.7726.7725.7425.7525.75-6.22%5,719
Jan 16, 202627.2027.4627.1427.4627.461.35%1,338
Jan 15, 202627.6527.6527.0927.0927.09-1.81%2,550
Jan 14, 202627.1127.6527.1127.5927.592.23%10,151
Jan 13, 202626.9227.0926.8626.9926.990.24%2,872
Jan 12, 202626.7027.0126.7026.9326.920.62%4,908
Jan 9, 202627.1127.1126.7626.7626.76-0.52%6,111
Jan 8, 202626.8126.9326.7926.9026.900.40%812
Jan 7, 202627.1427.1426.7926.7926.79-1.64%946
Jan 6, 202627.2927.3426.9927.2427.24-1,673
Jan 5, 202626.1027.2626.1027.2427.245.83%3,564
Jan 2, 202625.4825.7925.4825.7425.742.71%5,991
Dec 31, 202525.0625.0625.0625.0625.06-0.67%330
Dec 30, 202525.4725.5925.2325.2325.23-0.76%474
Dec 29, 202525.6525.6525.3225.4225.42-0.28%7,275
Dec 26, 202525.4525.5825.4525.4925.49-0.53%2,190
Dec 24, 202525.7125.7125.6125.6325.63-0.29%1,534