Skip to main content

Amplify Seymour Cannabis ETF (NY: CNBS )

4.740 +0.010 (+0.21%)
Streaming Delayed Price Updated: 10:05 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 4.750 4.831 4.730 4.730 29,138 +0.00(+0.00%)
Jul 30, 2024 4.760 4.820 4.660 4.730 31,757 +0.07(+1.50%)
Jul 29, 2024 4.680 4.780 4.660 4.660 25,253 -0.04(-0.85%)
Jul 26, 2024 4.640 4.750 4.620 4.700 15,213 +0.08(+1.73%)
Jul 25, 2024 4.690 4.735 4.600 4.620 11,282 -0.09(-1.91%)
Jul 24, 2024 4.850 4.890 4.680 4.710 15,358 -0.18(-3.68%)
Jul 23, 2024 4.840 5.000 4.840 4.890 21,333 +0.02(+0.41%)
Jul 22, 2024 4.630 4.870 4.630 4.870 11,171 +0.24(+5.18%)
Jul 19, 2024 4.720 4.730 4.630 4.630 14,502 -0.11(-2.32%)
Jul 18, 2024 4.800 4.940 4.740 4.740 17,884 -0.06(-1.25%)
Jul 17, 2024 4.740 4.940 4.740 4.800 10,837 +0.00(+0.00%)
Jul 16, 2024 4.690 4.880 4.690 4.800 39,673 +0.11(+2.35%)
Jul 15, 2024 4.630 4.790 4.580 4.690 22,348 +0.03(+0.64%)
Jul 12, 2024 4.640 4.720 4.640 4.660 10,652 +0.02(+0.43%)
Jul 11, 2024 4.420 4.640 4.420 4.640 11,074 +0.24(+5.45%)
Jul 10, 2024 4.440 4.450 4.400 4.400 21,261 +0.03(+0.69%)
Jul 09, 2024 4.440 4.510 4.350 4.370 47,555 -0.09(-2.02%)
Jul 08, 2024 4.440 4.530 4.430 4.460 138,072 -0.01(-0.22%)
Jul 05, 2024 4.520 4.520 4.410 4.470 20,306 -0.06(-1.32%)
Jul 03, 2024 4.350 4.560 4.350 4.530 22,270 +0.16(+3.66%)
Jul 02, 2024 4.470 4.509 4.361 4.370 31,609 -0.13(-2.89%)
Jul 01, 2024 4.540 4.611 4.430 4.500 113,441 +0.03(+0.67%)
Jun 28, 2024 4.850 4.850 4.450 4.470 80,837 -0.34(-7.07%)
Jun 27, 2024 4.630 4.835 4.630 4.810 48,675 +0.16(+3.44%)
Jun 26, 2024 4.480 4.707 4.480 4.650 12,398 +0.13(+2.88%)
Jun 25, 2024 4.710 4.710 4.520 4.520 13,865 -0.12(-2.59%)
Jun 24, 2024 4.490 4.641 4.490 4.640 10,985 +0.15(+3.33%)
Jun 21, 2024 4.460 4.500 4.410 4.490 10,668 +0.02(+0.45%)
Jun 20, 2024 4.460 4.500 4.440 4.470 25,011 +0.01(+0.22%)
Jun 18, 2024 4.450 4.530 4.450 4.460 26,716 +0.00(+0.00%)
Jun 17, 2024 4.360 4.475 4.340 4.460 35,574 +0.08(+1.83%)
Jun 14, 2024 4.500 4.550 4.380 4.380 40,762 -0.15(-3.21%)
Jun 13, 2024 4.650 4.660 4.520 4.525 114,373 -0.18(-3.93%)
Jun 12, 2024 4.680 4.770 4.680 4.710 21,702 +0.04(+0.86%)
Jun 11, 2024 4.680 4.714 4.635 4.670 8,547 -0.08(-1.78%)
Jun 10, 2024 4.640 4.790 4.640 4.754 13,517 +0.07(+1.59%)
Jun 07, 2024 4.630 4.699 4.630 4.680 67,031 +0.01(+0.17%)
Jun 06, 2024 4.700 4.730 4.670 4.672 47,666 -0.06(-1.23%)
Jun 05, 2024 4.760 4.805 4.700 4.730 20,780 -0.02(-0.42%)
Jun 04, 2024 4.800 4.800 4.660 4.750 72,712 +0.00(+0.00%)
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.