Skip to main content

Amplify Seymour Cannabis ETF (NY: CNBS )

5.770 -0.120 (-2.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.50 29.27 28.50 29.05 171,552 +1.15(+4.12%)
Mar 30, 2021 27.50 28.21 27.23 27.90 128,588 +0.11(+0.40%)
Mar 29, 2021 28.60 29.00 27.63 27.79 110,190 -0.82(-2.87%)
Mar 26, 2021 29.56 29.56 28.02 28.61 144,401 -0.59(-2.02%)
Mar 25, 2021 28.11 29.28 27.67 29.20 184,581 +0.59(+2.06%)
Mar 24, 2021 30.00 30.00 28.56 28.61 246,983 -1.00(-3.38%)
Mar 23, 2021 30.69 30.72 29.55 29.61 190,329 -0.93(-3.04%)
Mar 22, 2021 31.53 31.53 30.54 30.54 180,458 -0.17(-0.55%)
Mar 19, 2021 30.51 31.18 30.25 30.71 125,601 +0.21(+0.69%)
Mar 18, 2021 31.84 31.99 30.16 30.50 146,635 -1.36(-4.27%)
Mar 17, 2021 30.63 31.86 30.22 31.86 224,498 +0.43(+1.37%)
Mar 16, 2021 33.00 33.02 30.85 31.43 271,311 -1.30(-3.97%)
Mar 15, 2021 31.43 32.93 31.25 32.73 374,815 +1.57(+5.04%)
Mar 12, 2021 30.19 31.33 29.70 31.16 207,602 +0.04(+0.13%)
Mar 11, 2021 29.62 31.12 29.50 31.12 245,126 +2.17(+7.50%)
Mar 10, 2021 30.10 30.45 28.53 28.95 170,754 -0.34(-1.16%)
Mar 09, 2021 28.41 29.44 28.06 29.29 237,934 +1.87(+6.82%)
Mar 08, 2021 27.83 28.50 27.19 27.42 233,722 +0.05(+0.18%)
Mar 05, 2021 28.27 28.50 25.40 27.37 384,104 -0.57(-2.04%)
Mar 04, 2021 29.48 29.66 27.22 27.94 333,305 -1.72(-5.80%)
Mar 03, 2021 31.35 31.41 29.61 29.66 234,580 -1.35(-4.35%)
Mar 02, 2021 32.00 32.62 30.94 31.01 290,759 -0.57(-1.80%)
Mar 01, 2021 31.09 31.60 30.89 31.58 219,746 +1.46(+4.85%)
Feb 26, 2021 30.73 31.10 29.86 30.12 142,901 -0.62(-2.02%)
Feb 25, 2021 32.22 32.71 30.50 30.74 205,403 -1.75(-5.39%)
Feb 24, 2021 31.95 32.58 31.62 32.49 179,596 +0.74(+2.33%)
Feb 23, 2021 31.48 31.78 29.00 31.75 526,993 -1.41(-4.25%)
Feb 22, 2021 33.53 33.90 33.00 33.16 266,589 -1.11(-3.24%)
Feb 19, 2021 33.88 34.53 33.55 34.27 283,903 +0.89(+2.67%)
Feb 18, 2021 35.00 35.20 33.20 33.38 276,450 -1.62(-4.63%)
Feb 17, 2021 35.66 35.66 34.38 35.00 302,562 -0.96(-2.67%)
Feb 16, 2021 35.53 35.96 34.75 35.96 491,407 +1.21(+3.48%)
Feb 12, 2021 32.50 35.48 32.37 34.75 708,608 +2.35(+7.25%)
Feb 11, 2021 39.35 39.35 32.18 32.40 2,474,767 -7.50(-18.80%)
Feb 10, 2021 40.51 40.65 35.01 39.90 1,218,529 +5.10(+14.66%)
Feb 09, 2021 32.61 35.03 32.06 34.80 711,221 +3.55(+11.36%)
Feb 08, 2021 29.86 31.25 29.69 31.25 489,785 +2.06(+7.06%)
Feb 05, 2021 29.62 29.62 28.76 29.19 275,603 +0.17(+0.59%)
Feb 04, 2021 29.08 29.65 28.25 29.02 401,820 +0.37(+1.29%)
Feb 03, 2021 28.68 29.26 27.80 28.65 415,604 +2.64(+10.15%)
Feb 02, 2021 24.52 26.02 24.23 26.01 297,883 +1.97(+8.19%)
Feb 01, 2021 23.76 24.13 23.25 24.04 101,947 +0.64(+2.74%)
Jan 29, 2021 23.70 24.43 23.14 23.40 141,001 -0.36(-1.52%)
Jan 28, 2021 23.55 24.58 23.33 23.76 129,394 +0.35(+1.50%)
Jan 27, 2021 23.00 24.17 22.75 23.41 125,657 -0.37(-1.56%)
Jan 26, 2021 23.21 24.07 23.21 23.78 91,995 +0.77(+3.35%)
Jan 25, 2021 23.78 24.07 22.65 23.01 177,609 -0.70(-2.95%)
Jan 22, 2021 23.62 24.02 23.52 23.71 75,000 -0.35(-1.45%)
Jan 21, 2021 24.08 24.23 23.39 24.06 143,354 -0.01(-0.04%)
Jan 20, 2021 24.30 24.45 23.75 24.07 114,712 -0.16(-0.66%)
Jan 19, 2021 23.78 24.23 23.15 24.23 144,967 +0.59(+2.50%)
Jan 15, 2021 24.67 24.75 23.22 23.64 214,402 -0.27(-1.13%)
Jan 14, 2021 22.66 23.97 22.62 23.91 229,567 +1.64(+7.36%)
Jan 13, 2021 21.75 22.51 21.75 22.27 115,607 +0.47(+2.16%)
Jan 12, 2021 21.93 22.19 21.63 21.80 180,840 +0.00(+0.00%)
Jan 11, 2021 20.68 21.92 20.50 21.80 141,245 +1.11(+5.36%)
Jan 08, 2021 21.05 21.05 20.30 20.69 126,801 -0.15(-0.72%)
Jan 07, 2021 20.83 21.62 20.72 20.84 196,565 +0.68(+3.37%)
Jan 06, 2021 19.82 21.04 19.74 20.16 309,845 +1.46(+7.81%)
Jan 05, 2021 18.09 18.78 18.04 18.70 145,735 +0.62(+3.43%)
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.