Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amplify Seymour Cannabis ETF
(NY:
CNBS
)
4.468
+0.038 (+0.85%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
7,375
-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%)
Sep 03, 2024
4.230
4.260
4.090
4.150
43,328
+0.05(+1.22%)
Aug 30, 2024
4.110
4.170
4.090
4.100
35,300
+0.01(+0.24%)
Aug 29, 2024
4.100
4.110
4.010
4.090
20,966
+0.05(+1.24%)
Aug 28, 2024
4.100
4.130
4.040
4.040
29,291
+0.01(+0.25%)
Aug 27, 2024
4.360
4.415
4.030
4.030
77,086
-0.46(-10.24%)
Aug 26, 2024
4.540
4.588
4.490
4.490
13,443
-0.04(-0.88%)
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%)
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
.