Amplify Seymour Cannabis ETF (NY: CNBS )

26.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 26.73 27.17 26.12 26.49 114,734 -0.24(-0.90%)
Apr 16, 2021 26.54 26.89 26.21 26.73 122,900 +0.12(+0.45%)
Apr 15, 2021 27.03 27.51 26.55 26.61 148,859 -0.56(-2.06%)
Apr 14, 2021 27.79 27.79 27.10 27.17 92,957 -0.65(-2.34%)
Apr 13, 2021 27.07 27.90 27.00 27.82 223,534 +0.32(+1.16%)
Apr 12, 2021 28.50 28.55 27.36 27.50 199,131 -1.45(-5.01%)
Apr 09, 2021 28.50 28.98 28.23 28.95 114,000 +0.44(+1.54%)
Apr 08, 2021 28.25 28.51 27.75 28.51 108,328 +0.46(+1.64%)
Apr 07, 2021 29.00 29.00 27.90 28.05 171,907 -1.03(-3.54%)
Apr 06, 2021 29.59 29.63 29.00 29.08 133,014 -0.41(-1.39%)
Apr 05, 2021 30.00 30.09 29.18 29.49 199,434 -0.05(-0.17%)
Apr 01, 2021 29.65 29.93 29.25 29.54 202,900 +0.49(+1.69%)
Mar 31, 2021 28.50 29.27 28.50 29.05 171,551 +1.15(+4.12%)
Mar 30, 2021 27.50 28.21 27.23 27.90 128,587 +0.11(+0.40%)
Mar 29, 2021 28.60 29.00 27.63 27.79 110,189 -0.82(-2.87%)
Mar 26, 2021 29.56 29.56 28.02 28.61 144,400 -0.59(-2.02%)
Mar 25, 2021 28.11 29.28 27.67 29.20 184,579 +0.59(+2.06%)
Mar 24, 2021 30.00 30.00 28.56 28.61 246,981 -1.00(-3.38%)
Mar 23, 2021 30.69 30.72 29.55 29.61 190,327 -0.93(-3.05%)
Mar 22, 2021 31.53 31.53 30.54 30.54 180,456 -0.17(-0.55%)
Mar 19, 2021 30.51 31.18 30.25 30.71 125,600 +0.21(+0.69%)
Mar 18, 2021 31.84 31.99 30.16 30.50 146,634 -1.36(-4.27%)
Mar 17, 2021 30.63 31.86 30.22 31.86 224,496 +0.43(+1.37%)
Mar 16, 2021 33.00 33.02 30.85 31.43 271,308 -1.30(-3.97%)
Mar 15, 2021 31.43 32.93 31.25 32.73 374,811 +1.57(+5.04%)
Mar 12, 2021 30.19 31.33 29.70 31.16 207,600 +0.04(+0.13%)
Mar 11, 2021 29.62 31.12 29.50 31.12 245,124 +2.17(+7.50%)
Mar 10, 2021 30.10 30.45 28.53 28.95 170,753 -0.34(-1.16%)
Mar 09, 2021 28.41 29.44 28.06 29.29 237,932 +1.87(+6.82%)
Mar 08, 2021 27.83 28.50 27.19 27.42 233,720 +0.05(+0.18%)
Mar 05, 2021 28.27 28.50 25.40 27.37 384,100 -0.57(-2.04%)
Mar 04, 2021 29.48 29.66 27.22 27.94 333,302 -1.72(-5.80%)
Mar 03, 2021 31.35 31.41 29.61 29.66 234,578 -1.35(-4.35%)
Mar 02, 2021 32.00 32.62 30.95 31.01 290,756 -0.57(-1.80%)
Mar 01, 2021 31.09 31.60 30.89 31.58 219,744 +1.46(+4.85%)
Feb 26, 2021 30.73 31.10 29.86 30.12 142,900 -0.62(-2.02%)
Feb 25, 2021 32.22 32.71 30.50 30.74 205,401 -1.75(-5.39%)
Feb 24, 2021 31.95 32.58 31.62 32.49 179,594 +0.74(+2.33%)
Feb 23, 2021 31.48 31.78 29.00 31.75 526,987 -1.41(-4.25%)
Feb 22, 2021 33.53 33.90 33.00 33.16 266,586 -1.11(-3.24%)
Feb 19, 2021 33.88 34.53 33.55 34.27 283,900 +0.89(+2.67%)
Feb 18, 2021 35.00 35.20 33.20 33.38 276,447 -1.62(-4.63%)
Feb 17, 2021 35.66 35.66 34.38 35.00 302,559 -0.96(-2.67%)
Feb 16, 2021 35.53 35.96 34.75 35.96 491,402 +1.21(+3.48%)
Feb 12, 2021 32.50 35.48 32.37 34.75 708,600 +2.35(+7.25%)
Feb 11, 2021 39.35 39.35 32.18 32.40 2,474,739 -7.50(-18.80%)
Feb 10, 2021 40.51 40.65 35.01 39.90 1,218,515 +5.10(+14.66%)
Feb 09, 2021 32.61 35.03 32.06 34.80 711,213 +3.55(+11.36%)
Feb 08, 2021 29.86 31.25 29.69 31.25 489,780 +2.06(+7.06%)
Feb 05, 2021 29.62 29.62 28.76 29.19 275,600 +0.17(+0.59%)
Feb 04, 2021 29.08 29.65 28.25 29.02 401,816 +0.37(+1.29%)
Feb 03, 2021 28.68 29.26 27.80 28.65 415,600 +2.64(+10.15%)
Feb 02, 2021 24.52 26.02 24.23 26.01 297,880 +1.97(+8.19%)
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.