ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Amplify Seymour Cannabis ETF (NY: CNBS )

4.530 +0.040 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.550 4.585 4.529 4.530 3,267 +0.04(+0.89%)
Aug 22, 2024 4.560 4.590 4.450 4.490 30,347 -0.06(-1.32%)
Aug 21, 2024 4.490 4.600 4.490 4.550 10,681 +0.05(+1.11%)
Aug 20, 2024 4.680 4.680 4.500 4.500 3,894 -0.19(-4.05%)
Aug 19, 2024 4.720 4.807 4.641 4.690 19,895 -0.04(-0.85%)
Aug 16, 2024 4.590 4.730 4.581 4.730 12,848 +0.13(+2.83%)
Aug 15, 2024 4.650 4.650 4.590 4.600 8,097 +0.03(+0.66%)
Aug 14, 2024 4.440 4.640 4.420 4.570 8,917 +0.14(+3.16%)
Aug 13, 2024 4.380 4.460 4.370 4.430 5,779 +0.10(+2.31%)
Aug 12, 2024 4.400 4.400 4.320 4.330 23,453 -0.04(-0.92%)
Aug 09, 2024 4.460 4.470 4.360 4.370 7,593 -0.10(-2.24%)
Aug 08, 2024 4.250 4.530 4.200 4.470 30,263 +0.29(+6.94%)
Aug 07, 2024 4.440 4.440 4.180 4.180 8,100 -0.19(-4.35%)
Aug 06, 2024 4.100 4.420 4.100 4.370 15,332 +0.28(+6.90%)
Aug 05, 2024 4.100 4.200 4.050 4.088 52,000 -0.29(-6.66%)
Aug 02, 2024 4.570 4.570 4.360 4.380 41,218 -0.24(-5.19%)
Aug 01, 2024 4.700 4.745 4.620 4.620 12,574 -0.11(-2.33%)
Jul 31, 2024 4.750 4.831 4.730 4.730 29,138 +0.00(+0.00%)
Jul 30, 2024 4.760 4.820 4.660 4.730 31,757 +0.07(+1.50%)
Jul 29, 2024 4.680 4.780 4.660 4.660 25,253 -0.04(-0.85%)
Jul 26, 2024 4.640 4.750 4.620 4.700 15,213 +0.08(+1.73%)
Jul 25, 2024 4.690 4.735 4.600 4.620 11,282 -0.09(-1.91%)
Jul 24, 2024 4.850 4.890 4.680 4.710 15,358 -0.18(-3.68%)
Jul 23, 2024 4.840 5.000 4.840 4.890 21,333 +0.02(+0.41%)
Jul 22, 2024 4.630 4.870 4.630 4.870 11,171 +0.24(+5.18%)
Jul 19, 2024 4.720 4.730 4.630 4.630 14,502 -0.11(-2.32%)
Jul 18, 2024 4.800 4.940 4.740 4.740 17,884 -0.06(-1.25%)
Jul 17, 2024 4.740 4.940 4.740 4.800 10,837 +0.00(+0.00%)
Jul 16, 2024 4.690 4.880 4.690 4.800 39,673 +0.11(+2.35%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.