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

Amplify Seymour Cannabis ETF (NY: CNBS )

3.276 -0.064 (-1.91%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 21, 2024 3.370 3.380 3.200 3.276 26,754 -0.06(-1.91%)
Nov 20, 2024 3.300 3.380 3.290 3.340 54,566 +0.03(+0.91%)
Nov 19, 2024 3.320 3.360 3.300 3.310 12,957 -0.06(-1.64%)
Nov 18, 2024 3.400 3.470 3.350 3.365 24,889 -0.03(-0.87%)
Nov 15, 2024 3.390 3.450 3.320 3.395 39,182 -0.01(-0.35%)
Nov 14, 2024 3.420 3.500 3.396 3.407 28,569 -0.06(-1.82%)
Nov 13, 2024 3.370 3.550 3.160 3.470 39,659 +0.18(+5.47%)
Nov 12, 2024 3.020 3.350 3.020 3.290 52,868 +0.25(+8.40%)
Nov 11, 2024 3.390 3.420 3.010 3.035 112,367 -0.34(-10.21%)
Nov 08, 2024 3.600 3.600 3.370 3.380 80,391 -0.19(-5.32%)
Nov 07, 2024 3.500 3.610 3.500 3.570 103,675 +0.08(+2.44%)
Nov 06, 2024 4.090 4.150 3.400 3.485 287,410 -0.95(-21.37%)
Nov 05, 2024 4.530 4.530 4.400 4.432 42,681 -0.06(-1.40%)
Nov 04, 2024 4.430 4.564 4.430 4.495 32,262 +0.12(+2.86%)
Nov 01, 2024 4.300 4.390 4.291 4.370 21,575 +0.11(+2.68%)
Oct 31, 2024 4.310 4.330 4.230 4.256 14,025 -0.07(-1.71%)
Oct 30, 2024 4.390 4.415 4.310 4.330 7,771 -0.08(-1.70%)
Oct 29, 2024 4.610 4.610 4.405 4.405 14,043 -0.19(-4.13%)
Oct 28, 2024 4.620 4.709 4.570 4.595 18,629 -0.03(-0.54%)
Oct 25, 2024 4.590 4.680 4.590 4.620 18,236 +0.02(+0.43%)
Oct 24, 2024 4.710 4.731 4.600 4.600 11,254 -0.12(-2.54%)
Oct 23, 2024 4.750 4.828 4.640 4.720 14,073 -0.05(-0.97%)
Oct 22, 2024 4.370 4.790 4.370 4.766 83,545 +0.37(+8.32%)
Oct 21, 2024 4.430 4.490 4.400 4.400 15,579 -0.07(-1.52%)
Oct 18, 2024 4.440 4.490 4.420 4.468 9,458 +0.04(+0.85%)
Oct 17, 2024 4.400 4.450 4.390 4.430 36,109 +0.04(+0.91%)
Oct 16, 2024 4.390 4.420 4.370 4.390 19,413 +0.05(+1.15%)
Oct 15, 2024 4.390 4.430 4.340 4.340 30,653 -0.05(-1.14%)
Oct 14, 2024 4.310 4.410 4.310 4.390 32,042 +0.08(+1.86%)
Oct 11, 2024 4.280 4.330 4.280 4.310 29,440 +0.02(+0.45%)
Oct 10, 2024 4.311 4.325 4.282 4.291 8,623 -0.03(-0.70%)
Oct 09, 2024 4.340 4.370 4.310 4.321 4,838 -0.06(-1.35%)
Oct 08, 2024 4.350 4.388 4.350 4.380 6,878 +0.01(+0.23%)
Oct 07, 2024 4.400 4.440 4.370 4.370 21,379 -0.06(-1.31%)
Oct 04, 2024 4.460 4.500 4.412 4.428 7,375 -0.03(-0.59%)
Oct 03, 2024 4.380 4.470 4.370 4.454 27,474 +0.08(+1.93%)
Oct 02, 2024 4.350 4.430 4.350 4.370 4,404 -0.01(-0.23%)
Oct 01, 2024 4.440 4.450 4.380 4.380 8,968 -0.11(-2.45%)
Sep 30, 2024 4.470 4.569 4.425 4.490 17,543 +0.04(+0.90%)
Sep 27, 2024 4.440 4.540 4.420 4.450 14,585 +0.00(+0.00%)
Sep 26, 2024 4.410 4.490 4.390 4.450 26,595 +0.08(+1.71%)
Sep 25, 2024 4.460 4.490 4.370 4.375 12,099 -0.08(-1.91%)
Sep 24, 2024 4.390 4.570 4.380 4.460 45,554 +0.07(+1.59%)
Sep 23, 2024 4.300 4.435 4.300 4.390 19,665 +0.08(+1.93%)
Sep 20, 2024 4.360 4.400 4.300 4.307 7,622 -0.06(-1.44%)
Sep 19, 2024 4.500 4.500 4.370 4.370 6,235 -0.03(-0.68%)
Sep 18, 2024 4.400 4.470 4.400 4.400 8,851 -0.01(-0.23%)
Sep 17, 2024 4.480 4.500 4.410 4.410 11,767 -0.02(-0.45%)
Sep 16, 2024 4.320 4.470 4.320 4.430 21,508 +0.10(+2.31%)
Sep 13, 2024 4.330 4.370 4.310 4.330 6,119 +0.05(+1.17%)
Sep 12, 2024 4.310 4.370 4.280 4.280 34,887 -0.02(-0.47%)
Sep 11, 2024 4.320 4.330 4.270 4.300 16,042 -0.04(-0.96%)
Sep 10, 2024 4.400 4.400 4.330 4.342 16,295 -0.11(-2.43%)
Sep 09, 2024 4.170 4.450 4.170 4.450 56,025 +0.37(+9.07%)
Sep 06, 2024 4.214 4.214 4.080 4.080 15,738 -0.11(-2.63%)
Sep 05, 2024 4.160 4.262 4.160 4.190 4,361 +0.03(+0.72%)
Sep 04, 2024 4.160 4.293 4.135 4.160 78,864 +0.01(+0.24%)
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.