Amplify Seymour Cannabis ETF (NY: CNBS )

4.495 +0.125 (+2.86%)

Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	4.430	4.564	4.430	4.495	32,262	+0.12(+2.86%)
Nov 01, 2024	4.300	4.390	4.291	4.370	21,575	+0.11(+2.68%)
Oct 31, 2024	4.310	4.330	4.230	4.256	14,025	-0.07(-1.71%)
Oct 30, 2024	4.390	4.415	4.310	4.330	7,771	-0.08(-1.70%)
Oct 29, 2024	4.610	4.610	4.405	4.405	14,043	-0.19(-4.13%)
Oct 28, 2024	4.620	4.709	4.570	4.595	18,629	-0.03(-0.54%)
Oct 25, 2024	4.590	4.680	4.590	4.620	18,236	+0.02(+0.43%)
Oct 24, 2024	4.710	4.731	4.600	4.600	11,254	-0.12(-2.54%)
Oct 23, 2024	4.750	4.828	4.640	4.720	14,073	-0.05(-0.97%)
Oct 22, 2024	4.370	4.790	4.370	4.766	83,545	+0.37(+8.32%)
Oct 21, 2024	4.430	4.490	4.400	4.400	15,579	-0.07(-1.52%)
Oct 18, 2024	4.440	4.490	4.420	4.468	9,458	+0.04(+0.85%)
Oct 17, 2024	4.400	4.450	4.390	4.430	36,109	+0.04(+0.91%)
Oct 16, 2024	4.390	4.420	4.370	4.390	19,413	+0.05(+1.15%)
Oct 15, 2024	4.390	4.430	4.340	4.340	30,653	-0.05(-1.14%)
Oct 14, 2024	4.310	4.410	4.310	4.390	32,042	+0.08(+1.86%)
Oct 11, 2024	4.280	4.330	4.280	4.310	29,440	+0.02(+0.45%)
Oct 10, 2024	4.311	4.325	4.282	4.291	8,623	-0.03(-0.70%)
Oct 09, 2024	4.340	4.370	4.310	4.321	4,838	-0.06(-1.35%)
Oct 08, 2024	4.350	4.388	4.350	4.380	6,878	+0.01(+0.23%)
Oct 07, 2024	4.400	4.440	4.370	4.370	21,379	-0.06(-1.31%)
Oct 04, 2024	4.460	4.500	4.412	4.428	7,406	-0.03(-0.59%)
Oct 03, 2024	4.380	4.470	4.370	4.454	27,474	+0.08(+1.93%)
Oct 02, 2024	4.350	4.430	4.350	4.370	4,404	-0.01(-0.23%)
Oct 01, 2024	4.440	4.450	4.380	4.380	8,968	-0.11(-2.45%)
Sep 30, 2024	4.470	4.569	4.425	4.490	17,543	+0.04(+0.90%)
Sep 27, 2024	4.440	4.540	4.420	4.450	14,585	+0.00(+0.00%)
Sep 26, 2024	4.410	4.490	4.390	4.450	26,595	+0.08(+1.71%)
Sep 25, 2024	4.460	4.490	4.370	4.375	12,099	-0.08(-1.91%)
Sep 24, 2024	4.390	4.570	4.380	4.460	45,554	+0.07(+1.59%)
Sep 23, 2024	4.300	4.435	4.300	4.390	19,665	+0.08(+1.93%)
Sep 20, 2024	4.360	4.400	4.300	4.307	7,622	-0.06(-1.44%)
Sep 19, 2024	4.500	4.500	4.370	4.370	6,235	-0.03(-0.68%)
Sep 18, 2024	4.400	4.470	4.400	4.400	8,851	-0.01(-0.23%)
Sep 17, 2024	4.480	4.500	4.410	4.410	11,767	-0.02(-0.45%)
Sep 16, 2024	4.320	4.470	4.320	4.430	21,508	+0.10(+2.31%)
Sep 13, 2024	4.330	4.370	4.310	4.330	6,119	+0.05(+1.17%)
Sep 12, 2024	4.310	4.370	4.280	4.280	34,887	-0.02(-0.47%)
Sep 11, 2024	4.320	4.330	4.270	4.300	16,042	-0.04(-0.96%)
Sep 10, 2024	4.400	4.400	4.330	4.342	16,295	-0.11(-2.43%)
Sep 09, 2024	4.170	4.450	4.170	4.450	56,025	+0.37(+9.07%)
Sep 06, 2024	4.214	4.214	4.080	4.080	15,738	-0.11(-2.63%)
Sep 05, 2024	4.160	4.262	4.160	4.190	4,361	+0.03(+0.72%)
Sep 04, 2024	4.160	4.293	4.135	4.160	78,864	+0.01(+0.24%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Amplify Seymour Cannabis ETF (NY: CNBS )

Historical Prices