Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Seymour Cannabis ETF (NY: CNBS )

4.994 -0.186 (-3.58%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.810 4.900 4.810 4.900 18,202 +0.08(+1.66%)
Feb 27, 2023 4.880 4.933 4.810 4.820 10,076 -0.07(-1.39%)
Feb 24, 2023 4.915 4.920 4.850 4.888 10,941 -0.09(-1.75%)
Feb 23, 2023 5.070 5.070 4.900 4.975 6,819 -0.01(-0.10%)
Feb 22, 2023 5.000 5.090 4.940 4.980 8,954 -0.04(-0.80%)
Feb 21, 2023 5.080 5.080 4.980 5.020 10,223 -0.20(-3.92%)
Feb 17, 2023 5.230 5.230 5.110 5.225 16,756 +0.02(+0.48%)
Feb 16, 2023 5.210 5.320 5.141 5.200 16,387 +0.00(+0.00%)
Feb 15, 2023 5.100 5.235 5.100 5.200 11,968 +0.09(+1.85%)
Feb 14, 2023 5.010 5.150 5.010 5.105 12,718 +0.06(+1.10%)
Feb 13, 2023 5.000 5.120 4.990 5.050 28,884 +0.03(+0.66%)
Feb 10, 2023 5.080 5.080 4.995 5.017 11,919 -0.03(-0.65%)
Feb 09, 2023 5.260 5.279 5.010 5.050 17,121 -0.18(-3.44%)
Feb 08, 2023 5.300 5.320 5.225 5.230 7,125 -0.09(-1.69%)
Feb 07, 2023 5.380 5.390 5.280 5.320 18,761 -0.07(-1.39%)
Feb 06, 2023 5.360 5.489 5.230 5.395 15,203 -0.03(-0.52%)
Feb 03, 2023 5.370 5.540 5.370 5.423 61,814 -0.04(-0.70%)
Feb 02, 2023 5.530 5.620 5.450 5.462 15,437 +0.06(+1.14%)
Feb 01, 2023 5.310 5.484 5.260 5.400 15,270 +0.14(+2.66%)
Jan 31, 2023 5.050 5.390 5.050 5.260 41,103 +0.16(+3.14%)
Jan 30, 2023 5.070 5.221 5.070 5.100 31,919 -0.07(-1.35%)
Jan 27, 2023 5.000 5.235 5.000 5.170 14,794 +0.12(+2.38%)
Jan 26, 2023 5.160 5.230 5.000 5.050 12,709 -0.17(-3.21%)
Jan 25, 2023 5.200 5.220 5.150 5.217 13,421 -0.06(-1.11%)
Jan 24, 2023 5.290 5.310 5.260 5.276 17,111 -0.08(-1.47%)
Jan 23, 2023 5.280 5.370 5.280 5.354 17,794 +0.10(+1.99%)
Jan 20, 2023 5.230 5.300 5.230 5.250 9,199 +0.03(+0.57%)
Jan 19, 2023 5.240 5.286 5.185 5.220 8,647 -0.10(-1.88%)
Jan 18, 2023 5.430 5.550 5.320 5.320 18,993 -0.12(-2.21%)
Jan 17, 2023 5.390 5.490 5.377 5.440 14,054 +0.07(+1.21%)
Jan 13, 2023 5.270 5.420 5.270 5.375 18,509 +0.04(+0.84%)
Jan 12, 2023 5.200 5.400 5.140 5.330 25,755 +0.15(+2.90%)
Jan 11, 2023 5.160 5.320 5.160 5.180 22,035 +0.06(+1.17%)
Jan 10, 2023 5.130 5.170 5.100 5.120 8,421 -0.04(-0.78%)
Jan 09, 2023 5.290 5.330 5.090 5.160 66,425 -0.06(-1.15%)
Jan 06, 2023 5.370 5.370 5.211 5.220 15,470 -0.10(-1.88%)
Jan 05, 2023 5.330 5.360 5.225 5.320 110,242 +0.01(+0.18%)
Jan 04, 2023 5.190 5.320 5.135 5.310 15,433 +0.16(+3.01%)
Jan 03, 2023 5.110 5.310 5.060 5.155 240,738 +0.07(+1.28%)
Dec 30, 2022 5.040 5.120 4.980 5.090 117,746 +0.02(+0.39%)
Dec 29, 2022 4.880 5.140 4.875 5.070 111,107 +0.19(+3.96%)
Dec 28, 2022 4.950 5.050 4.810 4.877 199,034 -0.05(-0.98%)
Dec 27, 2022 5.100 5.100 4.910 4.925 75,888 -0.20(-3.99%)
Dec 23, 2022 5.050 5.160 4.995 5.130 54,136 +0.06(+1.18%)
Dec 22, 2022 5.200 5.200 4.951 5.070 56,217 -0.12(-2.31%)
Dec 21, 2022 5.250 5.250 5.095 5.190 76,412 +0.05(+0.97%)
Dec 20, 2022 5.350 5.400 5.110 5.140 57,073 -0.21(-3.86%)
Dec 19, 2022 5.860 5.860 5.331 5.346 43,788 -0.56(-9.54%)
Dec 16, 2022 5.610 5.990 5.610 5.910 68,316 +0.27(+4.79%)
Dec 15, 2022 5.790 5.965 5.620 5.640 139,693 -0.21(-3.59%)
Dec 14, 2022 6.080 6.080 5.810 5.850 101,251 -0.26(-4.26%)
Dec 13, 2022 6.290 6.420 6.100 6.110 46,686 -0.13(-2.08%)
Dec 12, 2022 6.350 6.490 6.200 6.240 53,951 -0.19(-2.94%)
Dec 09, 2022 6.380 6.559 6.300 6.429 28,838 +0.01(+0.14%)
Dec 08, 2022 6.870 6.870 6.390 6.420 46,507 -0.38(-5.66%)
Dec 07, 2022 7.090 7.090 6.630 6.805 208,296 -0.39(-5.35%)
Dec 06, 2022 7.980 7.980 7.105 7.190 65,724 -0.74(-9.33%)
Dec 05, 2022 7.860 8.280 7.842 7.930 104,904 +0.16(+2.06%)
Dec 02, 2022 7.370 7.860 7.251 7.770 42,297 +0.34(+4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.