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 (%)
Mar 27, 2024 5.530 5.900 5.480 5.890 31,340 +0.40(+7.29%)
Mar 26, 2024 5.350 5.606 5.350 5.490 26,813 +0.19(+3.58%)
Mar 25, 2024 5.510 5.620 5.270 5.300 105,834 -0.18(-3.28%)
Mar 22, 2024 5.450 5.563 5.370 5.480 65,090 +0.12(+2.24%)
Mar 21, 2024 5.060 5.410 5.040 5.360 47,803 +0.28(+5.51%)
Mar 20, 2024 5.190 5.190 5.060 5.080 12,432 -0.03(-0.59%)
Mar 19, 2024 5.230 5.230 5.090 5.110 35,302 -0.10(-1.92%)
Mar 18, 2024 5.010 5.230 5.010 5.210 73,573 +0.34(+6.98%)
Mar 15, 2024 4.440 4.950 4.440 4.870 16,245 +0.45(+10.18%)
Mar 14, 2024 4.460 4.500 4.380 4.420 12,290 -0.05(-1.12%)
Mar 13, 2024 4.430 4.490 4.400 4.470 52,837 +0.09(+2.05%)
Mar 12, 2024 4.420 4.420 4.350 4.380 14,242 +0.02(+0.35%)
Mar 11, 2024 4.540 4.563 4.350 4.365 11,051 -0.22(-4.70%)
Mar 08, 2024 4.590 4.676 4.530 4.580 29,896 +0.06(+1.33%)
Mar 07, 2024 4.550 4.600 4.430 4.520 42,022 -0.05(-1.09%)
Mar 06, 2024 4.800 4.800 4.560 4.570 17,652 -0.14(-2.97%)
Mar 05, 2024 4.730 4.840 4.630 4.710 21,156 -0.04(-0.84%)
Mar 04, 2024 4.880 4.900 4.750 4.750 20,535 -0.12(-2.46%)
Mar 01, 2024 4.850 4.930 4.780 4.870 14,273 +0.04(+0.83%)
Feb 29, 2024 4.830 5.000 4.750 4.830 24,080 +0.01(+0.21%)
Feb 28, 2024 4.870 4.980 4.820 4.820 19,781 -0.08(-1.63%)
Feb 27, 2024 4.990 5.049 4.900 4.900 25,547 -0.07(-1.45%)
Feb 26, 2024 5.070 5.156 4.900 4.972 14,751 -0.13(-2.50%)
Feb 23, 2024 4.960 5.151 4.960 5.100 20,375 +0.17(+3.45%)
Feb 22, 2024 4.800 4.950 4.800 4.930 64,510 +0.13(+2.71%)
Feb 21, 2024 4.820 4.860 4.790 4.800 17,053 -0.01(-0.21%)
Feb 20, 2024 4.890 4.890 4.790 4.810 19,168 -0.15(-3.02%)
Feb 16, 2024 4.900 4.960 4.833 4.960 24,108 +0.02(+0.40%)
Feb 15, 2024 4.780 5.020 4.780 4.940 20,959 +0.15(+3.13%)
Feb 14, 2024 4.820 4.840 4.650 4.790 38,765 +0.09(+1.91%)
Feb 13, 2024 4.900 4.920 4.700 4.700 72,299 -0.26(-5.24%)
Feb 12, 2024 5.210 5.212 4.880 4.960 51,277 -0.26(-4.98%)
Feb 09, 2024 5.290 5.290 5.200 5.220 44,705 -0.09(-1.69%)
Feb 08, 2024 5.350 5.350 5.180 5.310 8,262 -0.04(-0.75%)
Feb 07, 2024 5.540 5.540 5.350 5.350 64,952 -0.20(-3.60%)
Feb 06, 2024 5.320 5.579 5.280 5.550 49,796 +0.28(+5.31%)
Feb 05, 2024 5.500 5.500 5.210 5.270 29,888 -0.21(-3.83%)
Feb 02, 2024 5.440 5.516 5.250 5.480 57,336 +0.10(+1.86%)
Feb 01, 2024 5.170 5.439 5.111 5.380 55,268 +0.37(+7.39%)
Jan 31, 2024 5.120 5.155 5.000 5.010 22,339 -0.15(-2.91%)
Jan 30, 2024 5.120 5.238 5.050 5.160 25,993 +0.09(+1.78%)
Jan 29, 2024 4.960 5.098 4.890 5.070 13,036 +0.10(+2.01%)
Jan 26, 2024 5.030 5.089 4.920 4.970 48,058 -0.04(-0.80%)
Jan 25, 2024 4.980 5.020 4.900 5.010 16,806 +0.03(+0.60%)
Jan 24, 2024 4.850 5.030 4.770 4.980 25,322 +0.17(+3.53%)
Jan 23, 2024 4.790 4.880 4.770 4.810 17,978 -0.01(-0.21%)
Jan 22, 2024 4.810 4.884 4.720 4.820 66,338 +0.04(+0.84%)
Jan 19, 2024 4.570 4.790 4.430 4.780 58,788 +0.21(+4.60%)
Jan 18, 2024 4.850 4.860 4.560 4.570 51,390 -0.22(-4.59%)
Jan 17, 2024 4.960 5.000 4.750 4.790 60,421 -0.15(-3.03%)
Jan 16, 2024 4.730 5.000 4.740 4.940 62,200 +0.33(+7.16%)
Jan 12, 2024 4.360 4.650 4.360 4.610 34,887 +0.24(+5.49%)
Jan 11, 2024 4.350 4.410 4.270 4.370 40,263 +0.04(+0.92%)
Jan 10, 2024 4.410 4.460 4.320 4.330 106,605 -0.11(-2.48%)
Jan 09, 2024 4.670 4.670 4.401 4.440 38,227 -0.18(-3.90%)
Jan 08, 2024 4.620 4.710 4.580 4.620 25,176 +0.04(+0.87%)
Jan 05, 2024 4.430 4.625 4.330 4.580 36,409 +0.16(+3.62%)
Jan 04, 2024 4.360 4.470 4.340 4.420 24,601 +0.08(+1.84%)
Jan 03, 2024 4.150 4.450 4.120 4.340 31,069 +0.13(+3.09%)
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.