Skip to main content

Amplify Seymour Cannabis ETF (NY: CNBS )

4.428 -0.026 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.