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

Amplify Seymour Cannabis ETF (NY: CNBS )

5.440 -0.080 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2022 6.510 6.709 6.510 6.620 11,480 +0.02(+0.33%)
Jun 30, 2022 6.750 6.780 6.500 6.598 30,944 -0.17(-2.54%)
Jun 29, 2022 7.000 7.082 6.770 6.770 14,357 -0.20(-2.87%)
Jun 28, 2022 7.200 7.280 6.950 6.970 47,091 -0.20(-2.79%)
Jun 27, 2022 7.260 7.260 7.111 7.170 19,061 -0.12(-1.65%)
Jun 24, 2022 7.190 7.380 7.190 7.290 15,091 +0.18(+2.53%)
Jun 23, 2022 7.200 7.200 6.920 7.110 26,321 +0.00(+0.00%)
Jun 22, 2022 7.040 7.160 6.950 7.110 23,563 -0.01(-0.14%)
Jun 21, 2022 7.230 7.360 7.120 7.120 19,587 +0.02(+0.28%)
Jun 17, 2022 7.040 7.300 7.040 7.100 28,701 +0.00(+0.00%)
Jun 16, 2022 7.030 7.170 7.010 7.100 64,840 -0.18(-2.47%)
Jun 15, 2022 7.240 7.340 7.130 7.280 16,442 +0.04(+0.55%)
Jun 14, 2022 7.280 7.340 7.070 7.240 34,222 -0.11(-1.50%)
Jun 13, 2022 7.550 7.630 7.288 7.350 39,135 -0.42(-5.41%)
Jun 10, 2022 7.870 7.905 7.690 7.770 32,339 -0.15(-1.89%)
Jun 09, 2022 8.070 8.130 7.920 7.920 19,376 -0.24(-2.98%)
Jun 08, 2022 8.240 8.440 8.160 8.163 10,015 -0.17(-2.00%)
Jun 07, 2022 8.200 8.400 8.200 8.330 21,761 +0.05(+0.60%)
Jun 06, 2022 8.360 8.360 8.250 8.280 10,364 -0.07(-0.84%)
Jun 03, 2022 8.390 8.428 8.300 8.350 12,189 -0.12(-1.42%)
Jun 02, 2022 8.250 8.560 8.250 8.470 20,130 +0.18(+2.17%)
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.