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: 4:10 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 (%)
Dec 29, 2023 4.290 4.320 4.202 4.270 22,745 -0.04(-0.93%)
Dec 28, 2023 4.250 4.450 4.250 4.310 26,626 +0.03(+0.72%)
Dec 27, 2023 4.290 4.390 4.240 4.279 31,010 -0.06(-1.40%)
Dec 26, 2023 4.070 4.460 4.070 4.340 49,967 +0.26(+6.37%)
Dec 22, 2023 3.860 4.150 3.860 4.080 44,990 +0.21(+5.43%)
Dec 21, 2023 3.910 3.940 3.850 3.870 18,351 -0.05(-1.28%)
Dec 20, 2023 3.940 4.029 3.910 3.920 24,769 -0.05(-1.26%)
Dec 19, 2023 3.980 4.070 3.951 3.970 21,856 -0.02(-0.50%)
Dec 18, 2023 4.070 4.100 3.965 3.990 28,967 -0.15(-3.62%)
Dec 15, 2023 4.070 4.140 4.002 4.140 22,918 +0.05(+1.22%)
Dec 14, 2023 4.060 4.136 4.000 4.090 23,500 +0.04(+0.99%)
Dec 13, 2023 3.860 4.090 3.810 4.050 35,849 +0.16(+4.11%)
Dec 12, 2023 4.220 4.220 3.890 3.890 38,262 -0.35(-8.25%)
Dec 11, 2023 4.410 4.435 4.240 4.240 7,898 -0.21(-4.71%)
Dec 08, 2023 4.400 4.500 4.400 4.450 7,288 +0.03(+0.67%)
Dec 07, 2023 4.380 4.454 4.380 4.420 28,783 +0.01(+0.23%)
Dec 06, 2023 4.390 4.500 4.360 4.410 35,351 +0.07(+1.61%)
Dec 05, 2023 4.420 4.450 4.320 4.340 12,677 -0.08(-1.81%)
Dec 04, 2023 4.200 4.520 4.200 4.420 49,706 +0.19(+4.49%)
Dec 01, 2023 4.070 4.250 4.070 4.230 29,235 +0.12(+2.92%)
Nov 30, 2023 4.110 4.150 4.067 4.110 9,418 -0.01(-0.24%)
Nov 29, 2023 4.150 4.210 4.120 4.120 17,915 -0.02(-0.48%)
Nov 28, 2023 4.080 4.140 4.040 4.140 17,698 +0.04(+0.98%)
Nov 27, 2023 4.100 4.140 4.054 4.100 9,261 -0.02(-0.57%)
Nov 24, 2023 4.120 4.160 4.120 4.123 5,411 -0.01(-0.16%)
Nov 22, 2023 4.140 4.150 4.070 4.130 14,382 +0.02(+0.49%)
Nov 21, 2023 4.000 4.150 3.960 4.110 9,488 +0.05(+1.23%)
Nov 20, 2023 4.080 4.136 4.050 4.060 12,043 -0.07(-1.69%)
Nov 17, 2023 3.960 4.140 3.960 4.130 25,641 +0.17(+4.29%)
Nov 16, 2023 4.020 4.040 3.900 3.960 46,960 -0.09(-2.22%)
Nov 15, 2023 3.970 4.200 3.970 4.050 14,701 +0.13(+3.32%)
Nov 14, 2023 4.000 4.190 3.920 3.920 13,906 -0.08(-2.00%)
Nov 13, 2023 3.950 4.060 3.850 4.000 42,893 +0.08(+2.04%)
Nov 10, 2023 3.760 3.920 3.750 3.920 32,246 +0.15(+3.97%)
Nov 09, 2023 3.820 3.922 3.730 3.770 4,584 -0.06(-1.56%)
Nov 08, 2023 3.830 4.010 3.820 3.830 21,481 +0.04(+1.06%)
Nov 07, 2023 3.760 3.820 3.760 3.790 7,242 +0.01(+0.26%)
Nov 06, 2023 3.820 3.900 3.750 3.780 20,783 -0.04(-1.05%)
Nov 03, 2023 3.830 3.878 3.750 3.820 21,762 +0.12(+3.24%)
Nov 02, 2023 3.570 3.780 3.570 3.700 19,711 +0.17(+4.82%)
Nov 01, 2023 3.650 3.650 3.521 3.530 11,844 -0.13(-3.55%)
Oct 31, 2023 3.470 3.675 3.450 3.660 38,119 +0.23(+6.71%)
Oct 30, 2023 3.529 3.529 3.380 3.430 40,503 +0.00(+0.00%)
Oct 27, 2023 3.610 3.620 3.420 3.430 52,459 -0.22(-6.03%)
Oct 26, 2023 3.820 3.820 3.605 3.650 22,681 -0.12(-3.18%)
Oct 25, 2023 4.030 4.030 3.760 3.770 22,037 -0.22(-5.51%)
Oct 24, 2023 4.020 4.040 3.900 3.990 21,865 +0.12(+3.10%)
Oct 23, 2023 4.010 4.030 3.870 3.870 16,464 -0.18(-4.39%)
Oct 20, 2023 4.100 4.110 4.020 4.048 26,734 -0.05(-1.28%)
Oct 19, 2023 4.100 4.210 4.100 4.100 26,797 -0.06(-1.48%)
Oct 18, 2023 4.360 4.470 4.160 4.162 17,411 -0.23(-5.20%)
Oct 17, 2023 4.250 4.440 4.250 4.390 5,432 +0.06(+1.39%)
Oct 16, 2023 4.210 4.330 4.190 4.330 21,555 +0.06(+1.41%)
Oct 13, 2023 4.250 4.380 4.225 4.270 12,761 +0.02(+0.45%)
Oct 12, 2023 4.290 4.390 4.200 4.250 6,550 -0.05(-1.15%)
Oct 11, 2023 4.400 4.400 4.280 4.300 4,883 -0.10(-2.27%)
Oct 10, 2023 4.415 4.460 4.390 4.400 6,039 +0.05(+1.24%)
Oct 09, 2023 4.290 4.346 4.255 4.346 5,835 -0.00(-0.09%)
Oct 06, 2023 4.260 4.500 4.260 4.350 42,118 -0.00(-0.08%)
Oct 05, 2023 4.420 4.430 4.350 4.354 5,166 -0.11(-2.38%)
Oct 04, 2023 4.580 4.590 4.398 4.460 15,733 -0.15(-3.25%)
Oct 03, 2023 4.680 4.700 4.540 4.610 47,195 -0.16(-3.35%)
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.