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: 8:00 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 (%)
Jan 31, 2023 5.050 5.390 5.050 5.260 41,103 +0.16(+3.14%)
Jan 30, 2023 5.070 5.221 5.070 5.100 31,919 -0.07(-1.35%)
Jan 27, 2023 5.000 5.235 5.000 5.170 14,794 +0.12(+2.38%)
Jan 26, 2023 5.160 5.230 5.000 5.050 12,709 -0.17(-3.21%)
Jan 25, 2023 5.200 5.220 5.150 5.217 13,421 -0.06(-1.11%)
Jan 24, 2023 5.290 5.310 5.260 5.276 17,111 -0.08(-1.47%)
Jan 23, 2023 5.280 5.370 5.280 5.354 17,794 +0.10(+1.99%)
Jan 20, 2023 5.230 5.300 5.230 5.250 9,199 +0.03(+0.57%)
Jan 19, 2023 5.240 5.286 5.185 5.220 8,652 -0.10(-1.88%)
Jan 18, 2023 5.430 5.550 5.320 5.320 18,993 -0.12(-2.21%)
Jan 17, 2023 5.390 5.490 5.377 5.440 14,054 +0.07(+1.21%)
Jan 13, 2023 5.270 5.420 5.270 5.375 18,509 +0.04(+0.84%)
Jan 12, 2023 5.200 5.400 5.140 5.330 25,755 +0.15(+2.90%)
Jan 11, 2023 5.160 5.320 5.160 5.180 22,035 +0.06(+1.17%)
Jan 10, 2023 5.130 5.170 5.100 5.120 8,421 -0.04(-0.78%)
Jan 09, 2023 5.290 5.330 5.090 5.160 66,425 -0.06(-1.15%)
Jan 06, 2023 5.370 5.370 5.211 5.220 15,470 -0.10(-1.88%)
Jan 05, 2023 5.330 5.360 5.225 5.320 110,242 +0.01(+0.18%)
Jan 04, 2023 5.190 5.320 5.135 5.310 15,433 +0.16(+3.01%)
Jan 03, 2023 5.110 5.310 5.060 5.155 240,738 +0.07(+1.28%)
Dec 30, 2022 5.040 5.120 4.980 5.090 117,746 +0.02(+0.39%)
Dec 29, 2022 4.880 5.140 4.875 5.070 111,107 +0.19(+3.96%)
Dec 28, 2022 4.950 5.050 4.810 4.877 199,034 -0.05(-0.98%)
Dec 27, 2022 5.100 5.100 4.910 4.925 75,888 -0.20(-3.99%)
Dec 23, 2022 5.050 5.160 4.995 5.130 54,136 +0.06(+1.18%)
Dec 22, 2022 5.200 5.200 4.951 5.070 56,217 -0.12(-2.31%)
Dec 21, 2022 5.250 5.250 5.095 5.190 76,412 +0.05(+0.97%)
Dec 20, 2022 5.350 5.400 5.110 5.140 57,073 -0.21(-3.86%)
Dec 19, 2022 5.860 5.860 5.331 5.346 43,788 -0.56(-9.54%)
Dec 16, 2022 5.610 5.990 5.610 5.910 68,316 +0.27(+4.79%)
Dec 15, 2022 5.790 5.965 5.620 5.640 139,693 -0.21(-3.59%)
Dec 14, 2022 6.080 6.080 5.810 5.850 101,251 -0.26(-4.26%)
Dec 13, 2022 6.290 6.420 6.100 6.110 46,686 -0.13(-2.08%)
Dec 12, 2022 6.350 6.490 6.200 6.240 53,951 -0.19(-2.94%)
Dec 09, 2022 6.380 6.559 6.300 6.429 28,838 +0.01(+0.14%)
Dec 08, 2022 6.870 6.870 6.390 6.420 46,507 -0.38(-5.66%)
Dec 07, 2022 7.090 7.090 6.630 6.805 208,296 -0.39(-5.35%)
Dec 06, 2022 7.980 7.980 7.105 7.190 65,724 -0.74(-9.33%)
Dec 05, 2022 7.860 8.280 7.842 7.930 104,904 +0.16(+2.06%)
Dec 02, 2022 7.370 7.860 7.251 7.770 42,297 +0.34(+4.58%)
Dec 01, 2022 7.060 7.460 7.030 7.430 36,752 +0.33(+4.65%)
Nov 30, 2022 6.940 7.100 6.850 7.100 12,927 +0.11(+1.57%)
Nov 29, 2022 6.960 7.010 6.880 6.990 37,150 +0.03(+0.43%)
Nov 28, 2022 6.980 7.080 6.801 6.960 13,945 -0.12(-1.65%)
Nov 25, 2022 7.020 7.119 6.992 7.077 6,338 -0.00(-0.04%)
Nov 23, 2022 6.940 7.080 6.845 7.080 39,716 +0.23(+3.37%)
Nov 22, 2022 6.871 6.871 6.768 6.849 8,612 -0.03(-0.45%)
Nov 21, 2022 6.920 6.920 6.770 6.880 9,465 -0.10(-1.43%)
Nov 18, 2022 7.190 7.230 6.950 6.980 28,754 -0.20(-2.79%)
Nov 17, 2022 7.060 7.240 7.060 7.180 22,524 -0.07(-0.97%)
Nov 16, 2022 7.170 7.250 7.030 7.250 17,418 +0.02(+0.28%)
Nov 15, 2022 7.150 7.310 7.150 7.230 58,854 +0.21(+2.99%)
Nov 14, 2022 7.070 7.389 7.010 7.020 38,990 -0.07(-0.99%)
Nov 11, 2022 6.790 7.130 6.790 7.090 29,994 +0.28(+4.11%)
Nov 10, 2022 6.740 6.960 6.740 6.810 25,110 +0.22(+3.34%)
Nov 09, 2022 6.620 6.810 6.530 6.590 14,645 +0.03(+0.46%)
Nov 08, 2022 6.630 6.780 6.470 6.560 44,616 -0.01(-0.15%)
Nov 07, 2022 6.650 6.760 6.520 6.570 22,111 -0.10(-1.56%)
Nov 04, 2022 6.680 6.730 6.590 6.674 20,059 +0.02(+0.36%)
Nov 03, 2022 6.480 6.675 6.405 6.650 20,424 +0.25(+3.91%)
Nov 02, 2022 6.800 6.800 6.400 6.400 34,980 -0.33(-4.86%)
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.