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

Amplify Seymour Cannabis ETF (NY: CNBS )

1.820 -0.046 (-2.49%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.890 1.890 1.800 1.820 19,852 -0.05(-2.49%)
Feb 13, 2025 1.790 1.880 1.790 1.867 42,478 +0.08(+4.27%)
Feb 12, 2025 1.790 1.837 1.767 1.790 116,717 -0.03(-1.65%)
Feb 11, 2025 1.840 1.859 1.785 1.820 55,022 -0.03(-1.50%)
Feb 10, 2025 1.880 1.880 1.800 1.848 29,879 -0.00(-0.12%)
Feb 07, 2025 1.900 1.923 1.850 1.850 57,158 -0.05(-2.63%)
Feb 06, 2025 1.960 1.960 1.890 1.900 101,005 -0.03(-1.55%)
Feb 05, 2025 1.840 1.960 1.840 1.930 119,748 +0.08(+4.32%)
Feb 04, 2025 1.780 1.850 1.750 1.850 54,964 +0.10(+5.71%)
Feb 03, 2025 1.770 1.770 1.717 1.750 74,536 -0.02(-1.11%)
Jan 31, 2025 1.820 1.820 1.750 1.770 48,122 -0.05(-2.76%)
Jan 30, 2025 1.790 1.840 1.760 1.820 57,259 +0.06(+3.41%)
Jan 29, 2025 1.770 1.800 1.730 1.760 96,996 -0.00(-0.28%)
Jan 28, 2025 1.760 1.780 1.750 1.765 81,832 -0.00(-0.01%)
Jan 27, 2025 1.780 1.810 1.764 1.765 32,763,416 -0.04(-1.94%)
Jan 24, 2025 1.760 1.810 1.750 1.800 163,632 +0.02(+1.12%)
Jan 23, 2025 1.800 1.810 1.765 1.780 140,049 +0.00(+0.00%)
Jan 22, 2025 1.840 1.840 1.780 1.780 46,992 -0.07(-3.78%)
Jan 21, 2025 1.870 1.878 1.840 1.850 39,579 +0.01(+0.54%)
Jan 17, 2025 1.820 1.845 1.820 1.840 30,609 +0.05(+2.79%)
Jan 16, 2025 1.790 1.800 1.790 1.790 39,865 -0.01(-0.56%)
Jan 15, 2025 1.810 1.847 1.790 1.800 29,617 +0.01(+0.56%)
Jan 14, 2025 1.860 1.860 1.790 1.790 35,941 -0.08(-4.28%)
Jan 13, 2025 1.880 1.890 1.770 1.870 250,144 -0.01(-0.53%)
Jan 10, 2025 1.980 2.020 1.870 1.880 164,600 -0.07(-3.59%)
Jan 08, 2025 2.100 2.100 1.950 1.950 29,869 -0.16(-7.36%)
Jan 07, 2025 2.150 2.180 2.100 2.105 26,129 -0.02(-1.17%)
Jan 06, 2025 2.210 2.210 2.110 2.130 30,728 -0.04(-1.84%)
Jan 03, 2025 2.220 2.220 2.120 2.170 48,394 +0.00(+0.00%)
Jan 02, 2025 2.060 2.210 2.060 2.170 289,562 +0.12(+5.85%)
Dec 31, 2024 2.050 0 +0.17(+9.33%)
Dec 30, 2024 2.020 2.020 1.845 1.875 181,984 -0.02(-1.16%)
Dec 27, 2024 1.945 1.945 1.897 1.897 141,525 -0.05(-2.45%)
Dec 26, 2024 1.931 1.965 1.931 1.945 57,810 -0.02(-0.97%)
Dec 24, 2024 1.951 1.965 1.931 1.964 33,941 +0.03(+1.33%)
Dec 23, 2024 1.938 2.006 1.917 1.938 131,188 +0.00(+0.00%)
Dec 20, 2024 1.883 1.979 1.877 1.938 541,223 +0.02(+0.88%)
Dec 19, 2024 1.979 1.981 1.914 1.921 44,226 -0.03(-1.56%)
Dec 18, 2024 1.958 2.053 1.938 1.951 76,611 -0.02(-1.03%)
Dec 17, 2024 1.877 1.979 1.870 1.972 110,577 +0.07(+3.57%)
Dec 16, 2024 1.972 1.972 1.883 1.904 153,341 -0.07(-3.70%)
Dec 13, 2024 1.979 1.985 1.938 1.977 65,571 -0.00(-0.09%)
Dec 12, 2024 2.033 2.033 1.972 1.979 94,436 -0.07(-3.32%)
Dec 11, 2024 2.108 2.108 2.033 2.047 99,222 -0.07(-3.22%)
Dec 10, 2024 2.149 2.176 2.108 2.115 49,364 -0.02(-1.00%)
Dec 09, 2024 2.121 2.183 2.121 2.136 31,729 +0.00(+0.23%)
Dec 06, 2024 2.149 2.169 2.131 2.131 22,775 -0.02(-0.78%)
Dec 05, 2024 2.121 2.196 2.121 2.148 45,056 +0.02(+0.92%)
Dec 04, 2024 2.189 2.210 2.121 2.128 54,885 -0.06(-2.79%)
Dec 03, 2024 2.244 2.271 2.189 2.189 25,124 -0.05(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.