Canada markets closed

Amplify Seymour Cannabis ETF (CNBS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.3800-0.1451 (-3.21%)
At close: 03:59PM EDT
4.5200 +0.14 (+3.20%)
After hours: 05:50PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244.50004.55004.38004.38004.380040,800
Jun 13, 20244.65004.66004.52004.52504.5250114,400
Jun 12, 20244.68004.77004.68004.71004.710021,700
Jun 11, 20244.68004.71404.63504.67004.67008,500
Jun 10, 20244.64004.79004.64004.75404.754013,500
Jun 07, 20244.63004.69904.63004.68004.680066,900
Jun 06, 20244.70004.73004.67004.67204.672047,700
Jun 05, 20244.76004.80504.70004.73004.730020,800
Jun 04, 20244.80004.80004.66004.75004.750072,700
Jun 03, 20244.82004.85004.69304.75004.750013,600
May 31, 20244.80004.87004.77504.84004.840026,800
May 30, 20244.76004.88804.75004.80004.800010,300
May 29, 20244.87004.87004.75004.75004.750031,800
May 28, 20244.94004.94004.80004.83004.830032,400
May 24, 20244.93005.08004.92004.96004.960060,700
May 23, 20245.25005.25004.91004.91004.910050,000
May 22, 20245.37005.38005.25005.25005.250032,500
May 21, 20245.40005.41305.28005.35005.350044,600
May 20, 20245.70005.70005.37005.37005.370058,700
May 17, 20245.82006.00005.60005.60005.6000202,100
May 16, 20245.55006.08005.55005.79005.7900193,500
May 15, 20245.75005.75005.56005.65005.650023,300
May 14, 20245.63005.69005.56005.68005.680019,800
May 13, 20245.48005.56805.39005.52005.520034,000
May 10, 20245.55005.55005.35005.44005.440018,500
May 09, 20245.38005.53005.38005.52005.52007,100
May 08, 20245.28005.39005.26205.34005.340017,600
May 07, 20245.68005.68005.28005.33005.330064,300
May 06, 20245.70005.81005.55005.55005.550028,000
May 03, 20245.77005.77005.59005.64005.640024,900
May 02, 20245.66005.81905.56505.67005.670021,200
May 01, 20246.48006.48005.55005.61005.6100204,100
Apr 30, 20245.18006.45005.12006.43506.4350237,700
Apr 29, 20245.08005.17004.99405.13005.130032,700
Apr 26, 20244.98005.14004.98005.08005.080037,900
Apr 25, 20245.14005.14004.95004.99404.994015,900
Apr 24, 20245.17005.21005.06005.18005.18008,200
Apr 23, 20245.07005.21005.04005.12005.120043,900
Apr 22, 20245.07005.07004.91005.01305.013014,900
Apr 19, 20245.16005.23205.06005.06005.06005,000
Apr 18, 20245.34005.35005.18205.20005.20009,600
Apr 17, 20245.20005.34005.11005.31005.310053,000
Apr 16, 20245.15005.19805.02105.13005.13007,800
Apr 15, 20245.26005.26005.05005.13005.130033,400
Apr 12, 20245.52005.55005.13005.25005.250034,700
Apr 11, 20245.55005.63005.37005.58005.580028,400
Apr 10, 20245.64005.77005.60005.60005.600029,300
Apr 09, 20245.82005.82005.61905.76005.760039,500
Apr 08, 20245.83006.07005.80005.94005.940028,800
Apr 05, 20245.62005.94005.62005.91005.910035,400
Apr 04, 20246.22006.40005.57005.65005.6500106,500
Apr 03, 20245.78006.22005.78006.21006.210063,700
Apr 02, 20245.90006.02005.86005.88005.880066,500
Apr 01, 20245.85005.93005.76005.89005.890027,000
Mar 28, 20245.94005.98805.73005.77005.770089,500
Mar 27, 20245.53005.90005.48005.89005.890031,200
Mar 26, 20245.35005.60605.35005.49005.490026,800
Mar 25, 20245.51005.62005.27005.30005.3000105,800
Mar 22, 20245.45005.56305.37005.48005.480065,100
Mar 21, 20245.06005.41005.04005.36005.360047,800
Mar 20, 20245.19005.19005.06005.08005.080012,400
Mar 19, 20245.23005.23005.09005.11005.110035,300
Mar 18, 20245.01005.23005.01005.21005.210073,500
Mar 15, 20244.44004.95004.44004.87004.870016,000
Mar 14, 20244.46004.50004.38004.42004.420012,300
Mar 13, 20244.43004.49004.40004.47004.470052,800
Mar 12, 20244.42004.42004.35004.38004.380014,200
Mar 11, 20244.54004.56304.35004.36504.365011,000
Mar 08, 20244.59004.67604.53004.58004.580029,900
Mar 07, 20244.55004.60004.43004.52004.520042,600
Mar 06, 20244.80004.80004.56004.57004.570017,700
Mar 05, 20244.73004.84004.63004.71004.710021,200
Mar 04, 20244.88004.90004.75004.75004.750020,500
Mar 01, 20244.85004.93004.78004.87004.870014,300
Feb 29, 20244.83005.00004.75004.83004.830024,100
Feb 28, 20244.87004.98004.82004.82004.820019,800
Feb 27, 20244.99005.04904.90004.90004.900025,500
Feb 26, 20245.07005.15604.90004.97204.972014,600
Feb 23, 20244.96005.15104.96005.10005.100020,400
Feb 22, 20244.80004.95004.80004.93004.930064,500
Feb 21, 20244.82004.86004.79004.80004.800017,100
Feb 20, 20244.89004.89004.79004.81004.810019,200
Feb 16, 20244.90004.96004.83304.96004.960024,100
Feb 15, 20244.78005.02004.78004.94004.940021,000
Feb 14, 20244.82004.84004.65004.79004.790038,800
Feb 13, 20244.90004.92004.70004.70004.700072,300
Feb 12, 20245.21005.21204.88004.96004.960049,800
Feb 09, 20245.29005.29005.20005.22005.220044,700
Feb 08, 20245.35005.35005.18005.31005.31008,800
Feb 07, 20245.54005.54005.35005.35005.350065,000
Feb 06, 20245.32005.57905.28005.55005.550049,800
Feb 05, 20245.50005.50005.21005.27005.270029,900
Feb 02, 20245.44005.51605.25005.48005.480057,300
Feb 01, 20245.17005.43905.11105.38005.380055,300
Jan 31, 20245.12005.15505.00005.01005.010022,300
Jan 30, 20245.12005.23805.05005.16005.160026,000
Jan 29, 20244.96005.09804.89005.07005.070013,000
Jan 26, 20245.03005.08904.92004.97004.970048,100
Jan 25, 20244.98005.02004.90005.01005.010016,800
Jan 24, 20244.85005.03004.77004.98004.980025,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...