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

Amplify Seymour Cannabis ETF (NY: CNBS )

5.013 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 3.900 4.090 3.900 4.090 31,596 +0.16(+4.20%)
Jul 28, 2023 3.811 3.940 3.811 3.925 13,331 +0.11(+2.89%)
Jul 27, 2023 3.850 3.890 3.810 3.815 20,487 +0.03(+0.76%)
Jul 26, 2023 3.810 3.880 3.760 3.786 28,494 +0.07(+1.84%)
Jul 25, 2023 3.750 3.761 3.718 3.718 15,915 -0.05(-1.31%)
Jul 24, 2023 3.790 3.800 3.750 3.767 30,461 -0.03(-0.83%)
Jul 21, 2023 3.830 3.870 3.770 3.799 7,065 -0.05(-1.34%)
Jul 20, 2023 3.930 3.930 3.760 3.850 9,992 -0.09(-2.28%)
Jul 19, 2023 3.900 3.980 3.876 3.940 13,021 +0.07(+1.79%)
Jul 18, 2023 3.870 3.900 3.862 3.871 6,403 -0.03(-0.65%)
Jul 17, 2023 3.900 3.935 3.896 3.896 5,613 -0.05(-1.37%)
Jul 14, 2023 4.040 4.079 3.892 3.950 12,108 -0.12(-3.03%)
Jul 13, 2023 4.000 4.100 3.940 4.074 21,633 +0.06(+1.39%)
Jul 12, 2023 4.130 4.130 3.941 4.018 16,153 -0.07(-1.76%)
Jul 11, 2023 4.000 4.090 4.000 4.090 20,501 +0.09(+2.25%)
Jul 10, 2023 3.950 4.050 3.940 4.000 12,458 +0.05(+1.16%)
Jul 07, 2023 3.810 3.970 3.771 3.954 15,832 +0.17(+4.39%)
Jul 06, 2023 3.780 3.900 3.749 3.788 13,181 -0.03(-0.85%)
Jul 05, 2023 3.910 3.910 3.820 3.820 18,871 -0.08(-2.07%)
Jul 03, 2023 3.680 3.901 3.680 3.901 14,546 +0.20(+5.50%)
Jun 30, 2023 3.690 3.729 3.660 3.697 31,506 +0.01(+0.32%)
Jun 29, 2023 3.710 3.719 3.661 3.685 6,894 -0.02(-0.64%)
Jun 28, 2023 3.670 3.709 3.660 3.709 14,799 +0.01(+0.16%)
Jun 27, 2023 3.680 3.730 3.680 3.703 12,868 -0.00(-0.06%)
Jun 26, 2023 3.670 3.710 3.670 3.705 11,642 +0.01(+0.19%)
Jun 23, 2023 3.760 3.830 3.698 3.698 29,326 -0.12(-3.19%)
Jun 22, 2023 3.790 3.820 3.739 3.820 66,708 +0.05(+1.20%)
Jun 21, 2023 3.800 3.840 3.735 3.775 13,778 +0.01(+0.22%)
Jun 20, 2023 3.760 3.780 3.730 3.766 14,599 -0.01(-0.19%)
Jun 16, 2023 3.800 3.850 3.760 3.773 19,634 +0.00(+0.09%)
Jun 15, 2023 3.750 3.800 3.730 3.770 20,613 +0.01(+0.27%)
Jun 14, 2023 3.750 3.810 3.750 3.760 14,087 -0.02(-0.53%)
Jun 13, 2023 3.850 3.850 3.760 3.780 15,098 -0.02(-0.40%)
Jun 12, 2023 3.740 3.795 3.731 3.795 22,620 +0.05(+1.47%)
Jun 09, 2023 3.760 3.780 3.720 3.740 29,156 -0.04(-1.06%)
Jun 08, 2023 3.810 3.834 3.773 3.780 24,036 -0.05(-1.25%)
Jun 07, 2023 3.790 3.900 3.765 3.828 15,452 +0.05(+1.44%)
Jun 06, 2023 3.720 3.780 3.720 3.773 5,110 +0.05(+1.43%)
Jun 05, 2023 3.720 3.750 3.700 3.720 25,565 -0.04(-1.20%)
Jun 02, 2023 3.770 3.797 3.740 3.765 24,221 +0.01(+0.35%)
Jun 01, 2023 3.750 3.860 3.750 3.752 254,439 -0.02(-0.66%)
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%)
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.