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

Amplify Seymour Cannabis ETF (NY: CNBS )

5.680 +0.160 (+2.90%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Sep 30, 2022 5.750 5.890 5.750 5.790 12,982 -0.04(-0.69%)
Sep 29, 2022 5.900 5.909 5.780 5.830 8,988 -0.20(-3.34%)
Sep 28, 2022 5.850 6.054 5.850 6.032 8,719 +0.21(+3.67%)
Sep 27, 2022 5.810 5.980 5.760 5.818 13,586 -0.02(-0.36%)
Sep 26, 2022 5.860 6.000 5.820 5.839 19,881 -0.11(-1.77%)
Sep 23, 2022 6.140 6.150 5.890 5.944 19,290 -0.20(-3.21%)
Sep 22, 2022 6.490 6.490 6.130 6.142 20,588 -0.32(-4.97%)
Sep 21, 2022 6.640 6.640 6.460 6.463 30,772 -0.04(-0.57%)
Sep 20, 2022 6.570 6.600 6.500 6.500 16,730 -0.14(-2.18%)
Sep 19, 2022 6.650 6.740 6.610 6.645 12,404 -0.15(-2.14%)
Sep 16, 2022 6.850 6.850 6.740 6.790 9,303 -0.10(-1.45%)
Sep 15, 2022 6.910 7.085 6.881 6.890 6,013 -0.08(-1.18%)
Sep 14, 2022 7.000 7.000 6.940 6.973 8,714 +0.00(+0.04%)
Sep 13, 2022 7.190 7.190 6.910 6.970 12,955 -0.27(-3.77%)
Sep 12, 2022 7.330 7.395 7.210 7.243 16,301 -0.15(-1.99%)
Sep 09, 2022 7.090 7.430 7.090 7.390 23,112 +0.17(+2.35%)
Sep 08, 2022 7.240 7.240 7.100 7.220 10,835 +0.04(+0.56%)
Sep 07, 2022 7.180 7.320 7.140 7.180 13,444 -0.03(-0.42%)
Sep 06, 2022 7.520 7.520 7.210 7.210 16,506 -0.17(-2.30%)
Sep 02, 2022 7.380 7.530 7.330 7.380 8,156 +0.03(+0.41%)
Sep 01, 2022 7.480 7.480 7.250 7.350 18,164 -0.19(-2.52%)
Aug 31, 2022 7.550 7.640 7.500 7.540 11,479 -0.08(-1.05%)
Aug 30, 2022 7.780 7.780 7.550 7.620 14,399 -0.13(-1.68%)
Aug 29, 2022 7.520 7.870 7.520 7.750 21,940 +0.12(+1.51%)
Aug 26, 2022 7.850 7.940 7.560 7.635 39,791 -0.17(-2.12%)
Aug 25, 2022 7.490 7.880 7.400 7.800 23,556 +0.27(+3.59%)
Aug 24, 2022 7.060 7.530 7.050 7.530 16,332 +0.46(+6.51%)
Aug 23, 2022 7.220 7.230 7.070 7.070 21,909 +0.00(+0.00%)
Aug 22, 2022 7.210 7.250 7.070 7.070 9,095 -0.25(-3.42%)
Aug 19, 2022 7.390 7.420 7.291 7.320 16,198 -0.16(-2.14%)
Aug 18, 2022 7.560 7.590 7.380 7.480 34,103 -0.12(-1.58%)
Aug 17, 2022 7.730 7.730 7.550 7.600 16,108 -0.05(-0.65%)
Aug 16, 2022 7.560 7.800 7.550 7.650 22,701 +0.06(+0.79%)
Aug 15, 2022 7.500 7.677 7.493 7.590 22,948 +0.02(+0.23%)
Aug 12, 2022 7.580 7.580 7.410 7.572 28,618 +0.13(+1.78%)
Aug 11, 2022 7.470 7.640 7.370 7.440 10,148 -0.02(-0.21%)
Aug 10, 2022 7.320 7.460 7.160 7.456 29,123 +0.16(+2.14%)
Aug 09, 2022 7.450 7.530 7.290 7.300 15,869 -0.32(-4.20%)
Aug 08, 2022 7.400 7.720 7.350 7.620 19,817 +0.22(+2.97%)
Aug 05, 2022 7.110 7.400 7.110 7.400 14,006 +0.15(+2.07%)
Aug 04, 2022 7.270 7.435 7.250 7.250 10,656 -0.03(-0.41%)
Aug 03, 2022 7.280 7.388 7.275 7.280 23,945 -0.08(-1.09%)
Aug 02, 2022 7.090 7.360 7.030 7.360 80,360 +0.32(+4.55%)
Aug 01, 2022 7.060 7.160 7.025 7.040 10,312 -0.07(-0.98%)
Jul 29, 2022 7.140 7.200 7.080 7.110 15,270 -0.11(-1.52%)
Jul 28, 2022 7.100 7.220 7.030 7.220 13,810 +0.09(+1.21%)
Jul 27, 2022 7.270 7.270 7.000 7.134 27,337 +0.01(+0.20%)
Jul 26, 2022 7.260 7.305 7.090 7.120 26,753 -0.20(-2.73%)
Jul 25, 2022 7.370 7.430 7.300 7.320 10,711 -0.11(-1.48%)
Jul 22, 2022 7.670 7.720 7.300 7.430 41,434 -0.12(-1.59%)
Jul 21, 2022 7.610 7.690 7.340 7.550 18,934 +0.05(+0.67%)
Jul 20, 2022 7.200 7.700 7.140 7.500 64,301 +0.36(+5.04%)
Jul 19, 2022 6.980 7.200 6.980 7.140 18,809 +0.18(+2.59%)
Jul 18, 2022 6.950 7.110 6.940 6.960 30,073 +0.10(+1.46%)
Jul 15, 2022 7.010 7.010 6.850 6.860 50,601 -0.16(-2.28%)
Jul 14, 2022 6.790 7.140 6.590 7.020 24,549 +0.26(+3.85%)
Jul 13, 2022 6.620 6.840 6.620 6.760 20,747 +0.05(+0.71%)
Jul 12, 2022 6.680 6.815 6.650 6.713 18,852 -0.04(-0.55%)
Jul 11, 2022 6.890 6.890 6.690 6.750 28,065 -0.30(-4.26%)
Jul 08, 2022 7.110 7.170 6.960 7.050 6,531 -0.09(-1.26%)
Jul 07, 2022 6.900 7.160 6.800 7.140 13,086 +0.14(+2.00%)
Jul 06, 2022 7.010 7.055 6.870 7.000 53,664 +0.14(+2.04%)
Jul 05, 2022 6.510 6.910 6.490 6.860 39,552 +0.24(+3.63%)
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.