Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Seymour Cannabis ETF (NY: CNBS )

4.490 +0.040 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 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 (%)
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.