Skip to main content

Amplify Seymour Cannabis ETF (NY: CNBS )

5.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.330 4.860 4.330 4.690 94,974 +0.50(+11.93%)
Aug 30, 2023 3.803 4.440 3.770 4.190 54,400 +0.41(+10.98%)
Aug 29, 2023 3.700 3.835 3.700 3.776 12,169 +0.03(+0.68%)
Aug 28, 2023 3.740 3.790 3.720 3.750 4,571 +0.02(+0.53%)
Aug 25, 2023 3.700 3.750 3.690 3.730 6,690 +0.00(+0.03%)
Aug 24, 2023 3.880 3.880 3.720 3.729 17,220 -0.11(-2.89%)
Aug 23, 2023 3.830 3.850 3.790 3.840 21,660 -0.01(-0.26%)
Aug 22, 2023 3.810 3.879 3.800 3.850 12,654 +0.03(+0.77%)
Aug 21, 2023 3.840 3.920 3.821 3.821 7,387 -0.04(-0.95%)
Aug 18, 2023 3.870 3.930 3.857 3.857 5,658 -0.02(-0.44%)
Aug 17, 2023 3.870 3.915 3.860 3.874 8,703 +0.04(+1.03%)
Aug 16, 2023 3.870 3.898 3.820 3.835 9,395 +0.01(+0.26%)
Aug 15, 2023 3.831 3.840 3.810 3.825 13,334 -0.04(-1.16%)
Aug 14, 2023 3.850 3.880 3.830 3.870 10,335 +0.00(+0.00%)
Aug 11, 2023 3.850 3.930 3.850 3.870 5,957 -0.01(-0.26%)
Aug 10, 2023 3.910 3.940 3.850 3.880 12,267 -0.06(-1.64%)
Aug 09, 2023 4.170 4.170 3.920 3.945 8,692 -0.14(-3.37%)
Aug 08, 2023 3.910 4.100 3.910 4.082 16,514 +0.16(+4.11%)
Aug 07, 2023 3.950 3.990 3.870 3.921 9,967 -0.04(-0.97%)
Aug 04, 2023 3.960 4.027 3.920 3.959 13,214 -0.03(-0.82%)
Aug 03, 2023 3.970 4.060 3.920 3.992 12,347 -0.01(-0.25%)
Aug 02, 2023 4.100 4.100 3.950 4.002 20,649 -0.04(-1.06%)
Aug 01, 2023 4.050 4.090 4.020 4.045 22,560 -0.04(-1.10%)
Jul 31, 2023 3.900 4.090 3.900 4.090 31,596 +0.16(+4.20%)
Jul 28, 2023 3.811 3.940 3.811 3.925 13,331 +0.11(+2.89%)
Jul 27, 2023 3.850 3.890 3.810 3.815 20,487 +0.03(+0.76%)
Jul 26, 2023 3.810 3.880 3.760 3.786 28,494 +0.07(+1.84%)
Jul 25, 2023 3.750 3.761 3.718 3.718 15,915 -0.05(-1.31%)
Jul 24, 2023 3.790 3.800 3.750 3.767 30,461 -0.03(-0.83%)
Jul 21, 2023 3.830 3.870 3.770 3.799 7,065 -0.05(-1.34%)
Jul 20, 2023 3.930 3.930 3.760 3.850 9,992 -0.09(-2.28%)
Jul 19, 2023 3.900 3.980 3.876 3.940 13,021 +0.07(+1.79%)
Jul 18, 2023 3.870 3.900 3.862 3.871 6,403 -0.03(-0.65%)
Jul 17, 2023 3.900 3.935 3.896 3.896 5,613 -0.05(-1.37%)
Jul 14, 2023 4.040 4.079 3.892 3.950 12,108 -0.12(-3.03%)
Jul 13, 2023 4.000 4.100 3.940 4.074 21,633 +0.06(+1.39%)
Jul 12, 2023 4.130 4.130 3.941 4.018 16,153 -0.07(-1.76%)
Jul 11, 2023 4.000 4.090 4.000 4.090 20,501 +0.09(+2.25%)
Jul 10, 2023 3.950 4.050 3.940 4.000 12,458 +0.05(+1.16%)
Jul 07, 2023 3.810 3.970 3.771 3.954 15,832 +0.17(+4.39%)
Jul 06, 2023 3.780 3.900 3.749 3.788 13,181 -0.03(-0.85%)
Jul 05, 2023 3.910 3.910 3.820 3.820 18,871 -0.08(-2.07%)
Jul 03, 2023 3.680 3.901 3.680 3.901 14,546 +0.20(+5.50%)
Jun 30, 2023 3.690 3.729 3.660 3.697 31,506 +0.01(+0.32%)
Jun 29, 2023 3.710 3.719 3.661 3.685 6,894 -0.02(-0.64%)
Jun 28, 2023 3.670 3.709 3.660 3.709 14,799 +0.01(+0.16%)
Jun 27, 2023 3.680 3.730 3.680 3.703 12,868 -0.00(-0.06%)
Jun 26, 2023 3.670 3.710 3.670 3.705 11,642 +0.01(+0.19%)
Jun 23, 2023 3.760 3.830 3.698 3.698 29,326 -0.12(-3.19%)
Jun 22, 2023 3.790 3.820 3.739 3.820 66,708 +0.05(+1.20%)
Jun 21, 2023 3.800 3.840 3.735 3.775 13,778 +0.01(+0.22%)
Jun 20, 2023 3.760 3.780 3.730 3.766 14,599 -0.01(-0.19%)
Jun 16, 2023 3.800 3.850 3.760 3.773 19,634 +0.00(+0.09%)
Jun 15, 2023 3.750 3.800 3.730 3.770 20,613 +0.01(+0.27%)
Jun 14, 2023 3.750 3.810 3.750 3.760 14,087 -0.02(-0.53%)
Jun 13, 2023 3.850 3.850 3.760 3.780 15,098 -0.02(-0.40%)
Jun 12, 2023 3.740 3.795 3.731 3.795 22,620 +0.05(+1.47%)
Jun 09, 2023 3.760 3.780 3.720 3.740 29,156 -0.04(-1.06%)
Jun 08, 2023 3.810 3.834 3.773 3.780 24,036 -0.05(-1.25%)
Jun 07, 2023 3.790 3.900 3.765 3.828 15,452 +0.05(+1.44%)
Jun 06, 2023 3.720 3.780 3.720 3.773 5,110 +0.05(+1.43%)
Jun 05, 2023 3.720 3.750 3.700 3.720 25,565 -0.04(-1.20%)
Jun 02, 2023 3.770 3.797 3.740 3.765 24,221 +0.01(+0.35%)
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.