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

Amplify Seymour Cannabis ETF (NY: CNBS )

5.520 +0.080 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
May 31, 2022 8.400 8.500 8.350 8.458 18,439 +0.04(+0.45%)
May 27, 2022 8.490 8.570 8.310 8.420 44,795 -0.19(-2.21%)
May 26, 2022 8.390 8.720 8.390 8.610 17,024 +0.24(+2.87%)
May 25, 2022 8.330 8.510 8.330 8.370 19,020 -0.03(-0.36%)
May 24, 2022 8.550 8.550 8.250 8.400 39,608 -0.22(-2.55%)
May 23, 2022 8.680 8.710 8.560 8.620 13,662 -0.07(-0.81%)
May 20, 2022 8.600 8.750 8.341 8.690 28,201 +0.12(+1.40%)
May 19, 2022 8.350 8.730 8.350 8.570 15,738 +0.07(+0.82%)
May 18, 2022 8.720 8.760 8.341 8.500 28,794 -0.31(-3.52%)
May 17, 2022 8.750 8.980 8.680 8.810 24,126 +0.06(+0.69%)
May 16, 2022 8.550 8.872 8.550 8.750 25,038 +0.09(+1.04%)
May 13, 2022 8.450 8.740 8.300 8.660 28,078 +0.47(+5.74%)
May 12, 2022 8.000 8.410 7.830 8.190 55,100 +0.16(+1.99%)
May 11, 2022 8.290 8.400 8.030 8.030 51,846 -0.33(-3.97%)
May 10, 2022 8.560 8.560 8.150 8.362 38,885 -0.10(-1.16%)
May 09, 2022 8.810 8.990 8.382 8.460 62,428 -0.51(-5.69%)
May 06, 2022 8.920 8.985 8.500 8.970 90,766 -0.01(-0.11%)
May 05, 2022 9.290 9.290 8.850 8.980 83,289 -0.54(-5.67%)
May 04, 2022 9.300 9.520 9.000 9.520 51,126 +0.18(+1.93%)
May 03, 2022 9.440 9.540 9.264 9.340 208,301 -0.10(-1.06%)
May 02, 2022 9.330 9.440 9.200 9.440 50,826 +0.00(+0.00%)
Apr 29, 2022 9.730 9.835 9.380 9.440 23,324 -0.26(-2.68%)
Apr 28, 2022 9.510 9.700 9.220 9.700 65,424 +0.18(+1.89%)
Apr 27, 2022 9.770 9.936 9.480 9.520 47,801 -0.37(-3.74%)
Apr 26, 2022 10.15 10.15 9.850 9.890 132,265 -0.16(-1.59%)
Apr 25, 2022 10.09 10.19 9.960 10.05 43,322 -0.20(-1.95%)
Apr 22, 2022 10.29 10.38 10.10 10.25 34,174 -0.05(-0.49%)
Apr 21, 2022 10.74 10.74 10.25 10.30 58,821 -0.36(-3.38%)
Apr 20, 2022 10.87 10.87 10.56 10.66 21,807 -0.19(-1.75%)
Apr 19, 2022 10.68 10.94 10.59 10.85 54,588 +0.08(+0.74%)
Apr 18, 2022 11.11 11.11 10.65 10.77 45,680 -0.38(-3.38%)
Apr 14, 2022 11.41 11.41 11.10 11.15 26,657 -0.26(-2.30%)
Apr 13, 2022 11.15 11.43 11.15 11.41 27,920 +0.18(+1.64%)
Apr 12, 2022 11.45 11.72 11.17 11.22 37,860 -0.14(-1.19%)
Apr 11, 2022 11.37 11.59 11.30 11.36 42,577 -0.23(-1.98%)
Apr 08, 2022 11.78 11.82 11.51 11.59 38,750 -0.24(-2.03%)
Apr 07, 2022 11.98 11.98 11.40 11.83 55,042 -0.15(-1.25%)
Apr 06, 2022 12.33 12.33 11.80 11.98 47,952 -0.30(-2.44%)
Apr 05, 2022 12.69 12.69 12.05 12.28 64,757 -0.34(-2.69%)
Apr 04, 2022 12.75 12.80 12.50 12.62 37,116 -0.03(-0.24%)
Apr 01, 2022 12.58 12.90 12.55 12.65 75,563 +0.11(+0.88%)
Mar 31, 2022 12.90 12.90 12.50 12.54 38,111 -0.16(-1.26%)
Mar 30, 2022 12.93 13.11 12.60 12.70 47,036 -0.17(-1.32%)
Mar 29, 2022 12.70 13.02 12.59 12.87 83,412 +0.25(+1.98%)
Mar 28, 2022 12.94 12.95 12.32 12.62 78,381 -0.32(-2.47%)
Mar 25, 2022 13.45 13.45 12.55 12.94 159,334 +0.40(+3.19%)
Mar 24, 2022 12.11 12.61 11.91 12.54 60,412 +0.42(+3.47%)
Mar 23, 2022 12.46 12.50 12.02 12.12 41,021 -0.12(-0.98%)
Mar 22, 2022 11.87 12.26 11.87 12.24 27,101 +0.34(+2.86%)
Mar 21, 2022 12.06 12.12 11.83 11.90 24,366 -0.18(-1.47%)
Mar 18, 2022 11.41 12.10 11.41 12.08 36,331 +0.48(+4.12%)
Mar 17, 2022 11.15 11.64 11.12 11.60 57,276 +0.39(+3.48%)
Mar 16, 2022 11.01 11.23 10.82 11.21 25,128 +0.49(+4.57%)
Mar 15, 2022 10.52 10.75 10.45 10.72 76,378 +0.18(+1.71%)
Mar 14, 2022 10.97 10.97 10.47 10.54 57,463 -0.40(-3.66%)
Mar 11, 2022 11.25 11.31 10.81 10.94 27,007 -0.20(-1.80%)
Mar 10, 2022 11.19 11.19 10.95 11.14 8,461 +0.00(+0.00%)
Mar 09, 2022 11.13 11.43 11.13 11.14 15,070 +0.14(+1.26%)
Mar 08, 2022 10.47 11.14 10.47 11.00 112,651 +0.46(+4.38%)
Mar 07, 2022 11.05 11.14 10.50 10.54 80,930 -0.58(-5.22%)
Mar 04, 2022 11.25 11.33 10.97 11.12 57,922 -0.24(-2.14%)
Mar 03, 2022 11.82 11.82 11.27 11.36 32,645 -0.29(-2.46%)
Mar 02, 2022 11.73 11.87 11.62 11.65 27,004 -0.18(-1.52%)
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.