Amplify Seymour Cannabis ETF (CNBS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 4.6400 | 4.7500 | 4.6200 | 4.7000 | 4.7000 | 15,200 |
| Jul 25, 2024 | 4.6900 | 4.7350 | 4.6000 | 4.6200 | 4.6200 | 11,300 |
| Jul 24, 2024 | 4.8500 | 4.8900 | 4.6800 | 4.7100 | 4.7100 | 15,400 |
| Jul 23, 2024 | 4.8400 | 5.0000 | 4.8400 | 4.8900 | 4.8900 | 21,300 |
| Jul 22, 2024 | 4.6300 | 4.8700 | 4.6300 | 4.8700 | 4.8700 | 11,200 |
| Jul 19, 2024 | 4.7190 | 4.7300 | 4.6300 | 4.6300 | 4.6300 | 14,500 |
| Jul 18, 2024 | 4.8000 | 4.9400 | 4.7400 | 4.7400 | 4.7400 | 17,900 |
| Jul 17, 2024 | 4.7400 | 4.9400 | 4.7400 | 4.8000 | 4.8000 | 10,800 |
| Jul 16, 2024 | 4.6900 | 4.8800 | 4.6900 | 4.8000 | 4.8000 | 39,700 |
| Jul 15, 2024 | 4.6300 | 4.7900 | 4.5800 | 4.6900 | 4.6900 | 22,100 |
| Jul 12, 2024 | 4.6400 | 4.7200 | 4.6400 | 4.6600 | 4.6600 | 10,600 |
| Jul 11, 2024 | 4.4200 | 4.6400 | 4.4200 | 4.6400 | 4.6400 | 11,100 |
| Jul 10, 2024 | 4.4400 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 21,300 |
| Jul 09, 2024 | 4.4400 | 4.5100 | 4.3500 | 4.3700 | 4.3700 | 47,500 |
| Jul 08, 2024 | 4.4400 | 4.5300 | 4.4300 | 4.4600 | 4.4600 | 138,100 |
| Jul 05, 2024 | 4.5200 | 4.5200 | 4.4100 | 4.4700 | 4.4700 | 20,300 |
| Jul 03, 2024 | 4.3500 | 4.5600 | 4.3500 | 4.5300 | 4.5300 | 22,300 |
| Jul 02, 2024 | 4.4700 | 4.5090 | 4.3610 | 4.3700 | 4.3700 | 31,600 |
| Jul 01, 2024 | 4.5400 | 4.6110 | 4.4300 | 4.5000 | 4.5000 | 113,400 |
| Jun 28, 2024 | 4.8500 | 4.8500 | 4.4500 | 4.4700 | 4.4700 | 80,800 |
| Jun 27, 2024 | 4.6300 | 4.8350 | 4.6300 | 4.8100 | 4.8100 | 48,700 |
| Jun 26, 2024 | 4.4800 | 4.7070 | 4.4800 | 4.6500 | 4.6500 | 12,400 |
| Jun 25, 2024 | 4.7100 | 4.7100 | 4.5200 | 4.5200 | 4.5200 | 13,900 |
| Jun 24, 2024 | 4.4900 | 4.6410 | 4.4900 | 4.6400 | 4.6400 | 10,900 |
| Jun 21, 2024 | 4.4600 | 4.5000 | 4.4100 | 4.4900 | 4.4900 | 10,700 |
| Jun 20, 2024 | 4.4600 | 4.5000 | 4.4400 | 4.4700 | 4.4700 | 25,000 |
| Jun 18, 2024 | 4.4500 | 4.5300 | 4.4500 | 4.4600 | 4.4600 | 26,700 |
| Jun 17, 2024 | 4.3600 | 4.4750 | 4.3400 | 4.4600 | 4.4600 | 35,600 |
| Jun 14, 2024 | 4.5000 | 4.5500 | 4.3800 | 4.3800 | 4.3800 | 40,800 |
| Jun 13, 2024 | 4.6500 | 4.6600 | 4.5200 | 4.5250 | 4.5250 | 114,400 |
| Jun 12, 2024 | 4.6800 | 4.7700 | 4.6800 | 4.7100 | 4.7100 | 21,700 |
| Jun 11, 2024 | 4.6800 | 4.7140 | 4.6350 | 4.6700 | 4.6700 | 8,500 |
| Jun 10, 2024 | 4.6400 | 4.7900 | 4.6400 | 4.7540 | 4.7540 | 13,500 |
| Jun 07, 2024 | 4.6300 | 4.6990 | 4.6300 | 4.6800 | 4.6800 | 66,900 |
| Jun 06, 2024 | 4.7000 | 4.7300 | 4.6700 | 4.6720 | 4.6720 | 47,700 |
| Jun 05, 2024 | 4.7600 | 4.8050 | 4.7000 | 4.7300 | 4.7300 | 20,800 |
| Jun 04, 2024 | 4.8000 | 4.8000 | 4.6600 | 4.7500 | 4.7500 | 72,700 |
| Jun 03, 2024 | 4.8200 | 4.8500 | 4.6930 | 4.7500 | 4.7500 | 13,600 |
| May 31, 2024 | 4.8000 | 4.8700 | 4.7750 | 4.8400 | 4.8400 | 26,800 |
| May 30, 2024 | 4.7600 | 4.8880 | 4.7500 | 4.8000 | 4.8000 | 10,300 |
| May 29, 2024 | 4.8700 | 4.8700 | 4.7500 | 4.7500 | 4.7500 | 31,800 |
| May 28, 2024 | 4.9400 | 4.9400 | 4.8000 | 4.8300 | 4.8300 | 32,400 |
| May 24, 2024 | 4.9300 | 5.0800 | 4.9200 | 4.9600 | 4.9600 | 60,700 |
| May 23, 2024 | 5.2500 | 5.2500 | 4.9100 | 4.9100 | 4.9100 | 50,000 |
| May 22, 2024 | 5.3700 | 5.3800 | 5.2500 | 5.2500 | 5.2500 | 32,500 |
| May 21, 2024 | 5.4000 | 5.4130 | 5.2800 | 5.3500 | 5.3500 | 44,600 |
| May 20, 2024 | 5.7000 | 5.7000 | 5.3700 | 5.3700 | 5.3700 | 58,700 |
| May 17, 2024 | 5.8200 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 202,100 |
| May 16, 2024 | 5.5500 | 6.0800 | 5.5500 | 5.7900 | 5.7900 | 193,500 |
| May 15, 2024 | 5.7500 | 5.7500 | 5.5600 | 5.6500 | 5.6500 | 23,300 |
| May 14, 2024 | 5.6300 | 5.6900 | 5.5600 | 5.6800 | 5.6800 | 19,800 |
| May 13, 2024 | 5.4800 | 5.5680 | 5.3900 | 5.5200 | 5.5200 | 34,000 |
| May 10, 2024 | 5.5500 | 5.5500 | 5.3500 | 5.4400 | 5.4400 | 18,500 |
| May 09, 2024 | 5.3800 | 5.5300 | 5.3800 | 5.5200 | 5.5200 | 7,100 |
| May 08, 2024 | 5.2800 | 5.3900 | 5.2620 | 5.3400 | 5.3400 | 17,600 |
| May 07, 2024 | 5.6800 | 5.6800 | 5.2800 | 5.3300 | 5.3300 | 64,300 |
| May 06, 2024 | 5.7000 | 5.8100 | 5.5500 | 5.5500 | 5.5500 | 28,000 |
| May 03, 2024 | 5.7700 | 5.7700 | 5.5900 | 5.6400 | 5.6400 | 24,900 |
| May 02, 2024 | 5.6600 | 5.8190 | 5.5650 | 5.6700 | 5.6700 | 21,200 |
| May 01, 2024 | 6.4800 | 6.4800 | 5.5500 | 5.6100 | 5.6100 | 204,100 |
| Apr 30, 2024 | 5.1800 | 6.4500 | 5.1200 | 6.4350 | 6.4350 | 237,700 |
| Apr 29, 2024 | 5.0800 | 5.1700 | 4.9940 | 5.1300 | 5.1300 | 32,700 |
| Apr 26, 2024 | 4.9800 | 5.1400 | 4.9800 | 5.0800 | 5.0800 | 37,900 |
| Apr 25, 2024 | 5.1400 | 5.1400 | 4.9500 | 4.9940 | 4.9940 | 15,900 |
| Apr 24, 2024 | 5.1700 | 5.2100 | 5.0600 | 5.1800 | 5.1800 | 8,200 |
| Apr 23, 2024 | 5.0700 | 5.2100 | 5.0400 | 5.1200 | 5.1200 | 43,900 |
| Apr 22, 2024 | 5.0700 | 5.0700 | 4.9100 | 5.0130 | 5.0130 | 14,900 |
| Apr 19, 2024 | 5.1600 | 5.2320 | 5.0600 | 5.0600 | 5.0600 | 5,000 |
| Apr 18, 2024 | 5.3400 | 5.3500 | 5.1820 | 5.2000 | 5.2000 | 9,600 |
| Apr 17, 2024 | 5.2000 | 5.3400 | 5.1100 | 5.3100 | 5.3100 | 53,000 |
| Apr 16, 2024 | 5.1500 | 5.1980 | 5.0210 | 5.1300 | 5.1300 | 7,800 |
| Apr 15, 2024 | 5.2600 | 5.2600 | 5.0500 | 5.1300 | 5.1300 | 33,400 |
| Apr 12, 2024 | 5.5200 | 5.5500 | 5.1300 | 5.2500 | 5.2500 | 34,700 |
| Apr 11, 2024 | 5.5500 | 5.6300 | 5.3700 | 5.5800 | 5.5800 | 28,400 |
| Apr 10, 2024 | 5.6400 | 5.7700 | 5.6000 | 5.6000 | 5.6000 | 29,300 |
| Apr 09, 2024 | 5.8200 | 5.8200 | 5.6190 | 5.7600 | 5.7600 | 39,500 |
| Apr 08, 2024 | 5.8300 | 6.0700 | 5.8000 | 5.9400 | 5.9400 | 28,800 |
| Apr 05, 2024 | 5.6200 | 5.9400 | 5.6200 | 5.9100 | 5.9100 | 35,400 |
| Apr 04, 2024 | 6.2200 | 6.4000 | 5.5700 | 5.6500 | 5.6500 | 106,500 |
| Apr 03, 2024 | 5.7800 | 6.2200 | 5.7800 | 6.2100 | 6.2100 | 63,700 |
| Apr 02, 2024 | 5.9000 | 6.0200 | 5.8600 | 5.8800 | 5.8800 | 66,500 |
| Apr 01, 2024 | 5.8500 | 5.9300 | 5.7600 | 5.8900 | 5.8900 | 27,000 |
| Mar 28, 2024 | 5.9400 | 5.9880 | 5.7300 | 5.7700 | 5.7700 | 89,500 |
| Mar 27, 2024 | 5.5300 | 5.9000 | 5.4800 | 5.8900 | 5.8900 | 31,200 |
| Mar 26, 2024 | 5.3500 | 5.6060 | 5.3500 | 5.4900 | 5.4900 | 26,800 |
| Mar 25, 2024 | 5.5100 | 5.6200 | 5.2700 | 5.3000 | 5.3000 | 105,800 |
| Mar 22, 2024 | 5.4500 | 5.5630 | 5.3700 | 5.4800 | 5.4800 | 65,100 |
| Mar 21, 2024 | 5.0600 | 5.4100 | 5.0400 | 5.3600 | 5.3600 | 47,800 |
| Mar 20, 2024 | 5.1900 | 5.1900 | 5.0600 | 5.0800 | 5.0800 | 12,400 |
| Mar 19, 2024 | 5.2300 | 5.2300 | 5.0900 | 5.1100 | 5.1100 | 35,300 |
| Mar 18, 2024 | 5.0100 | 5.2300 | 5.0100 | 5.2100 | 5.2100 | 73,500 |
| Mar 15, 2024 | 4.4400 | 4.9500 | 4.4400 | 4.8700 | 4.8700 | 16,000 |
| Mar 14, 2024 | 4.4600 | 4.5000 | 4.3800 | 4.4200 | 4.4200 | 12,300 |
| Mar 13, 2024 | 4.4300 | 4.4900 | 4.4000 | 4.4700 | 4.4700 | 52,800 |
| Mar 12, 2024 | 4.4200 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 14,200 |
| Mar 11, 2024 | 4.5400 | 4.5630 | 4.3500 | 4.3650 | 4.3650 | 11,000 |
| Mar 08, 2024 | 4.5900 | 4.6760 | 4.5300 | 4.5800 | 4.5800 | 29,900 |
| Mar 07, 2024 | 4.5500 | 4.6000 | 4.4300 | 4.5200 | 4.5200 | 42,600 |
| Mar 06, 2024 | 4.8000 | 4.8000 | 4.5600 | 4.5700 | 4.5700 | 17,700 |
| Mar 05, 2024 | 4.7300 | 4.8400 | 4.6300 | 4.7100 | 4.7100 | 21,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.