Skip to main content

Amplify Seymour Cannabis ETF (NY: CNBS )

5.350 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.480 6.480 5.550 5.610 204,112 -0.82(-12.82%)
Apr 30, 2024 5.180 6.450 5.120 6.435 236,839 +1.30(+25.44%)
Apr 29, 2024 5.080 5.170 4.994 5.130 32,746 +0.05(+0.98%)
Apr 26, 2024 4.980 5.140 4.980 5.080 37,932 +0.09(+1.71%)
Apr 25, 2024 5.140 5.140 4.950 4.994 15,952 -0.19(-3.58%)
Apr 24, 2024 5.170 5.210 5.060 5.180 8,194 +0.06(+1.17%)
Apr 23, 2024 5.070 5.210 5.040 5.120 43,851 +0.11(+2.13%)
Apr 22, 2024 5.070 5.070 4.910 5.013 14,909 -0.05(-0.93%)
Apr 19, 2024 5.160 5.231 5.060 5.060 5,007 -0.14(-2.69%)
Apr 18, 2024 5.340 5.350 5.182 5.200 9,606 -0.11(-2.07%)
Apr 17, 2024 5.200 5.340 5.110 5.310 53,022 +0.18(+3.51%)
Apr 16, 2024 5.150 5.198 5.021 5.130 7,765 +0.00(+0.00%)
Apr 15, 2024 5.260 5.260 5.050 5.130 33,393 -0.12(-2.29%)
Apr 12, 2024 5.520 5.550 5.130 5.250 34,763 -0.33(-5.91%)
Apr 11, 2024 5.550 5.630 5.370 5.580 28,446 -0.02(-0.36%)
Apr 10, 2024 5.640 5.770 5.600 5.600 29,336 -0.16(-2.78%)
Apr 09, 2024 5.820 5.820 5.619 5.760 39,469 -0.18(-3.03%)
Apr 08, 2024 5.830 6.070 5.800 5.940 28,849 +0.03(+0.51%)
Apr 05, 2024 5.620 5.940 5.620 5.910 35,388 +0.26(+4.60%)
Apr 04, 2024 6.220 6.400 5.570 5.650 106,523 -0.56(-9.02%)
Apr 03, 2024 5.780 6.220 5.780 6.210 63,695 +0.33(+5.61%)
Apr 02, 2024 5.900 6.020 5.860 5.880 66,518 -0.01(-0.17%)
Apr 01, 2024 5.850 5.929 5.760 5.890 27,230 +0.12(+2.08%)
Mar 28, 2024 5.940 5.988 5.730 5.770 89,522 -0.12(-2.04%)
Mar 27, 2024 5.530 5.900 5.480 5.890 31,340 +0.40(+7.29%)
Mar 26, 2024 5.350 5.606 5.350 5.490 26,813 +0.19(+3.58%)
Mar 25, 2024 5.510 5.620 5.270 5.300 105,834 -0.18(-3.28%)
Mar 22, 2024 5.450 5.563 5.370 5.480 65,090 +0.12(+2.24%)
Mar 21, 2024 5.060 5.410 5.040 5.360 47,803 +0.28(+5.51%)
Mar 20, 2024 5.190 5.190 5.060 5.080 12,432 -0.03(-0.59%)
Mar 19, 2024 5.230 5.230 5.090 5.110 35,302 -0.10(-1.92%)
Mar 18, 2024 5.010 5.230 5.010 5.210 73,573 +0.34(+6.98%)
Mar 15, 2024 4.440 4.950 4.440 4.870 16,245 +0.45(+10.18%)
Mar 14, 2024 4.460 4.500 4.380 4.420 12,290 -0.05(-1.12%)
Mar 13, 2024 4.430 4.490 4.400 4.470 52,837 +0.09(+2.05%)
Mar 12, 2024 4.420 4.420 4.350 4.380 14,242 +0.02(+0.35%)
Mar 11, 2024 4.540 4.563 4.350 4.365 11,051 -0.22(-4.70%)
Mar 08, 2024 4.590 4.676 4.530 4.580 29,896 +0.06(+1.33%)
Mar 07, 2024 4.550 4.600 4.430 4.520 42,022 -0.05(-1.09%)
Mar 06, 2024 4.800 4.800 4.560 4.570 17,652 -0.14(-2.97%)
Mar 05, 2024 4.730 4.840 4.630 4.710 21,156 -0.04(-0.84%)
Mar 04, 2024 4.880 4.900 4.750 4.750 20,535 -0.12(-2.46%)
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.