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

Amplify Seymour Cannabis ETF (NY: CNBS )

5.080 +0.090 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 4.240 4.330 4.161 4.210 20,221 -0.06(-1.41%)
Dec 29, 2023 4.290 4.320 4.202 4.270 22,745 -0.04(-0.93%)
Dec 28, 2023 4.250 4.450 4.250 4.310 26,626 +0.03(+0.72%)
Dec 27, 2023 4.290 4.390 4.240 4.279 31,010 -0.06(-1.40%)
Dec 26, 2023 4.070 4.460 4.070 4.340 49,967 +0.26(+6.37%)
Dec 22, 2023 3.860 4.150 3.860 4.080 44,990 +0.21(+5.43%)
Dec 21, 2023 3.910 3.940 3.850 3.870 18,351 -0.05(-1.28%)
Dec 20, 2023 3.940 4.029 3.910 3.920 24,769 -0.05(-1.26%)
Dec 19, 2023 3.980 4.070 3.951 3.970 21,856 -0.02(-0.50%)
Dec 18, 2023 4.070 4.100 3.965 3.990 28,967 -0.15(-3.62%)
Dec 15, 2023 4.070 4.140 4.002 4.140 22,918 +0.05(+1.22%)
Dec 14, 2023 4.060 4.136 4.000 4.090 23,500 +0.04(+0.99%)
Dec 13, 2023 3.860 4.090 3.810 4.050 35,849 +0.16(+4.11%)
Dec 12, 2023 4.220 4.220 3.890 3.890 38,262 -0.35(-8.25%)
Dec 11, 2023 4.410 4.435 4.240 4.240 7,898 -0.21(-4.71%)
Dec 08, 2023 4.400 4.500 4.400 4.450 7,288 +0.03(+0.67%)
Dec 07, 2023 4.380 4.454 4.380 4.420 28,783 +0.01(+0.23%)
Dec 06, 2023 4.390 4.500 4.360 4.410 35,351 +0.07(+1.61%)
Dec 05, 2023 4.420 4.450 4.320 4.340 12,677 -0.08(-1.81%)
Dec 04, 2023 4.200 4.520 4.200 4.420 49,706 +0.19(+4.49%)
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.