Skip to main content

Amplify Seymour Cannabis ETF (NY: CNBS )

4.720 +0.030 (+0.64%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 4.630 4.790 4.580 4.690 22,348 +0.03(+0.64%)
Jul 12, 2024 4.640 4.720 4.640 4.660 10,652 +0.02(+0.43%)
Jul 11, 2024 4.420 4.640 4.420 4.640 11,074 +0.24(+5.45%)
Jul 10, 2024 4.440 4.450 4.400 4.400 21,261 +0.03(+0.69%)
Jul 09, 2024 4.440 4.510 4.350 4.370 47,555 -0.09(-2.02%)
Jul 08, 2024 4.440 4.530 4.430 4.460 138,072 -0.01(-0.22%)
Jul 05, 2024 4.520 4.520 4.410 4.470 20,306 -0.06(-1.32%)
Jul 03, 2024 4.350 4.560 4.350 4.530 22,270 +0.16(+3.66%)
Jul 02, 2024 4.470 4.509 4.361 4.370 31,609 -0.13(-2.89%)
Jul 01, 2024 4.540 4.611 4.430 4.500 113,441 +0.03(+0.67%)
Jun 28, 2024 4.850 4.850 4.450 4.470 80,837 -0.34(-7.07%)
Jun 27, 2024 4.630 4.835 4.630 4.810 48,675 +0.16(+3.44%)
Jun 26, 2024 4.480 4.707 4.480 4.650 12,398 +0.13(+2.88%)
Jun 25, 2024 4.710 4.710 4.520 4.520 13,865 -0.12(-2.59%)
Jun 24, 2024 4.490 4.641 4.490 4.640 10,985 +0.15(+3.33%)
Jun 21, 2024 4.460 4.500 4.410 4.490 10,668 +0.02(+0.45%)
Jun 20, 2024 4.460 4.500 4.440 4.470 25,011 +0.01(+0.22%)
Jun 18, 2024 4.450 4.530 4.450 4.460 26,716 +0.00(+0.00%)
Jun 17, 2024 4.360 4.475 4.340 4.460 35,574 +0.08(+1.83%)
Jun 14, 2024 4.500 4.550 4.380 4.380 40,762 -0.15(-3.21%)
Jun 13, 2024 4.650 4.660 4.520 4.525 114,373 -0.18(-3.93%)
Jun 12, 2024 4.680 4.770 4.680 4.710 21,702 +0.04(+0.86%)
Jun 11, 2024 4.680 4.714 4.635 4.670 8,547 -0.08(-1.78%)
Jun 10, 2024 4.640 4.790 4.640 4.754 13,517 +0.07(+1.59%)
Jun 07, 2024 4.630 4.699 4.630 4.680 67,031 +0.01(+0.17%)
Jun 06, 2024 4.700 4.730 4.670 4.672 47,666 -0.06(-1.23%)
Jun 05, 2024 4.760 4.805 4.700 4.730 20,780 -0.02(-0.42%)
Jun 04, 2024 4.800 4.800 4.660 4.750 72,712 +0.00(+0.00%)
Jun 03, 2024 4.820 4.850 4.693 4.750 13,844 -0.09(-1.86%)
May 31, 2024 4.800 4.870 4.775 4.840 26,824 +0.04(+0.83%)
May 30, 2024 4.760 4.888 4.750 4.800 10,342 +0.05(+1.05%)
May 29, 2024 4.870 4.870 4.750 4.750 31,792 -0.08(-1.66%)
May 28, 2024 4.940 4.940 4.800 4.830 32,463 -0.13(-2.62%)
May 24, 2024 4.930 5.080 4.920 4.960 60,653 +0.05(+1.02%)
May 23, 2024 5.250 5.250 4.910 4.910 49,995 -0.34(-6.48%)
May 22, 2024 5.370 5.380 5.250 5.250 32,537 -0.10(-1.87%)
May 21, 2024 5.400 5.413 5.280 5.350 44,551 -0.02(-0.37%)
May 20, 2024 5.700 5.700 5.370 5.370 58,696 -0.23(-4.11%)
May 17, 2024 5.820 6.000 5.600 5.600 202,210 -0.19(-3.28%)
May 16, 2024 5.550 6.080 5.550 5.790 193,435 +0.14(+2.48%)
May 15, 2024 5.750 5.750 5.560 5.650 23,329 -0.03(-0.53%)
May 14, 2024 5.630 5.690 5.560 5.680 19,761 +0.16(+2.90%)
May 13, 2024 5.480 5.568 5.390 5.520 33,958 +0.08(+1.47%)
May 10, 2024 5.550 5.550 5.350 5.440 18,546 -0.08(-1.45%)
May 09, 2024 5.380 5.530 5.380 5.520 7,124 +0.18(+3.37%)
May 08, 2024 5.280 5.390 5.262 5.340 17,565 +0.01(+0.19%)
May 07, 2024 5.680 5.680 5.280 5.330 64,254 -0.22(-3.96%)
May 06, 2024 5.700 5.810 5.550 5.550 27,957 -0.09(-1.60%)
May 03, 2024 5.770 5.770 5.590 5.640 24,859 -0.03(-0.53%)
May 02, 2024 5.660 5.819 5.565 5.670 21,198 +0.06(+1.07%)
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.