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

Amplify Seymour Cannabis ETF (NY: CNBS )

5.082 +0.092 (+1.84%)
Streaming Delayed Price Updated: 3:12 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 (%)
May 31, 2023 3.810 3.821 3.755 3.777 43,869 -0.00(-0.09%)
May 30, 2023 3.800 3.864 3.750 3.780 345,814 -0.01(-0.14%)
May 26, 2023 3.890 3.890 3.785 3.785 59,759 -0.13(-3.32%)
May 25, 2023 3.960 4.000 3.860 3.915 20,953 -0.09(-2.25%)
May 24, 2023 3.971 4.020 3.960 4.005 3,817 -0.02(-0.59%)
May 23, 2023 4.031 4.120 4.000 4.029 6,651 -0.02(-0.49%)
May 22, 2023 3.930 4.074 3.930 4.049 13,697 +0.09(+2.24%)
May 19, 2023 3.970 4.010 3.921 3.960 9,506 -0.05(-1.23%)
May 18, 2023 3.980 4.080 3.980 4.010 12,153 +0.03(+0.82%)
May 17, 2023 3.920 3.990 3.901 3.977 11,399 +0.06(+1.46%)
May 16, 2023 3.960 3.990 3.910 3.920 5,372 -0.03(-0.75%)
May 15, 2023 3.890 3.955 3.890 3.950 5,829 +0.04(+1.13%)
May 12, 2023 3.960 3.960 3.851 3.905 7,346 -0.06(-1.62%)
May 11, 2023 4.230 4.230 3.970 3.970 14,624 -0.24(-5.70%)
May 10, 2023 4.200 4.280 4.200 4.210 14,268 +0.02(+0.59%)
May 09, 2023 4.190 4.250 4.180 4.185 5,698 -0.09(-2.01%)
May 08, 2023 4.240 4.300 4.181 4.271 16,450 -0.03(-0.67%)
May 05, 2023 4.070 4.310 4.070 4.300 21,827 +0.26(+6.44%)
May 04, 2023 3.880 4.100 3.880 4.040 20,484 +0.14(+3.58%)
May 03, 2023 3.890 3.998 3.890 3.900 5,867 -0.06(-1.39%)
May 02, 2023 3.960 4.000 3.878 3.955 23,450 -0.02(-0.63%)
May 01, 2023 3.960 4.060 3.960 3.980 10,155 +0.01(+0.34%)
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%)
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.