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

Amplify Seymour Cannabis ETF (NY: CNBS )

5.080 +0.090 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 4.000 4.000 3.965 3.967 9,719 +0.03(+0.67%)
Apr 27, 2023 3.900 4.060 3.900 3.940 32,574 +0.17(+4.65%)
Apr 26, 2023 3.780 3.800 3.765 3.765 31,803 -0.03(-0.71%)
Apr 25, 2023 3.880 3.880 3.777 3.792 7,785 -0.08(-2.00%)
Apr 24, 2023 3.910 3.910 3.780 3.870 14,376 +0.00(+0.06%)
Apr 21, 2023 3.940 3.940 3.850 3.867 14,327 -0.01(-0.33%)
Apr 20, 2023 3.950 3.975 3.880 3.880 11,932 -0.11(-2.64%)
Apr 19, 2023 3.940 4.000 3.940 3.985 20,638 -0.01(-0.23%)
Apr 18, 2023 4.110 4.110 3.983 3.994 16,986 -0.04(-0.96%)
Apr 17, 2023 3.950 4.035 3.940 4.033 19,447 +0.09(+2.17%)
Apr 14, 2023 4.080 4.080 3.948 3.948 12,046 -0.07(-1.84%)
Apr 13, 2023 4.000 4.090 4.000 4.022 22,290 +0.04(+1.04%)
Apr 12, 2023 3.980 4.017 3.960 3.980 19,474 -0.00(-0.05%)
Apr 11, 2023 4.010 4.040 3.950 3.982 18,213 -0.04(-1.03%)
Apr 10, 2023 3.980 4.038 3.970 4.024 17,230 -0.01(-0.16%)
Apr 06, 2023 3.920 4.050 3.920 4.030 11,012 +0.11(+2.81%)
Apr 05, 2023 4.000 4.020 3.911 3.920 32,630 -0.11(-2.61%)
Apr 04, 2023 4.120 4.120 4.010 4.025 14,934 -0.07(-1.83%)
Apr 03, 2023 4.220 4.229 4.100 4.100 32,355 -0.11(-2.62%)
Mar 31, 2023 4.247 4.250 4.187 4.210 6,629 +0.01(+0.13%)
Mar 30, 2023 4.220 4.250 4.200 4.205 15,089 -0.00(-0.12%)
Mar 29, 2023 4.200 4.250 4.200 4.210 7,383 +0.02(+0.44%)
Mar 28, 2023 4.201 4.220 4.180 4.192 7,724 -0.03(-0.81%)
Mar 27, 2023 4.230 4.245 4.153 4.226 15,473 +0.00(+0.04%)
Mar 24, 2023 4.240 4.280 4.190 4.224 4,448 -0.04(-0.88%)
Mar 23, 2023 4.320 4.377 4.240 4.262 16,607 -0.07(-1.58%)
Mar 22, 2023 4.410 4.410 4.320 4.330 73,809 -0.08(-1.81%)
Mar 21, 2023 4.250 4.420 4.250 4.410 92,646 +0.14(+3.27%)
Mar 20, 2023 4.350 4.390 4.260 4.270 16,928 -0.14(-3.14%)
Mar 17, 2023 4.440 4.460 4.370 4.409 31,254 -0.04(-0.93%)
Mar 16, 2023 4.300 4.500 4.300 4.450 10,493 +0.07(+1.64%)
Mar 15, 2023 4.370 4.390 4.350 4.378 11,479 -0.05(-1.21%)
Mar 14, 2023 4.570 4.570 4.420 4.432 10,093 -0.00(-0.09%)
Mar 13, 2023 4.390 4.505 4.350 4.435 73,066 -0.06(-1.44%)
Mar 10, 2023 4.630 4.630 4.480 4.500 17,902 -0.12(-2.60%)
Mar 09, 2023 4.670 4.710 4.570 4.620 9,325 -0.09(-1.86%)
Mar 08, 2023 4.760 4.760 4.690 4.707 7,197 -0.11(-2.33%)
Mar 07, 2023 4.820 4.830 4.740 4.820 28,062 -0.08(-1.63%)
Mar 06, 2023 5.000 5.003 4.861 4.900 24,660 -0.07(-1.41%)
Mar 03, 2023 4.900 4.990 4.900 4.970 7,815 +0.12(+2.47%)
Mar 02, 2023 4.840 4.918 4.811 4.850 48,653 +0.04(+0.83%)
Mar 01, 2023 4.840 4.910 4.800 4.810 23,302 -0.09(-1.84%)
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%)
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.