Amplify Growth Opportunities ETF (CNBS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 26, 2022 | 5.86 | 6.00 | 5.91 | 5.91 | 5.91 | 6,851 |
| Sept 23, 2022 | 6.14 | 6.15 | 5.89 | 5.94 | 5.94 | 19,300 |
| Sept 22, 2022 | 6.49 | 6.49 | 6.13 | 6.14 | 6.14 | 20,600 |
| Sept 21, 2022 | 6.64 | 6.64 | 6.46 | 6.46 | 6.46 | 30,800 |
| Sept 20, 2022 | 6.57 | 6.60 | 6.50 | 6.50 | 6.50 | 16,700 |
| Sept 19, 2022 | 6.65 | 6.74 | 6.61 | 6.64 | 6.64 | 12,400 |
| Sept 16, 2022 | 6.85 | 6.85 | 6.74 | 6.79 | 6.79 | 9,300 |
| Sept 15, 2022 | 6.91 | 7.09 | 6.88 | 6.89 | 6.89 | 6,000 |
| Sept 14, 2022 | 7.00 | 7.00 | 6.94 | 6.97 | 6.97 | 8,700 |
| Sept 13, 2022 | 7.19 | 7.19 | 6.91 | 6.97 | 6.97 | 13,000 |
| Sept 12, 2022 | 7.33 | 7.39 | 7.21 | 7.24 | 7.24 | 16,300 |
| Sept 09, 2022 | 7.09 | 7.43 | 7.09 | 7.39 | 7.39 | 23,100 |
| Sept 08, 2022 | 7.24 | 7.24 | 7.10 | 7.22 | 7.22 | 10,800 |
| Sept 07, 2022 | 7.18 | 7.32 | 7.14 | 7.18 | 7.18 | 13,400 |
| Sept 06, 2022 | 7.52 | 7.52 | 7.21 | 7.21 | 7.21 | 16,500 |
| Sept 02, 2022 | 7.38 | 7.53 | 7.33 | 7.38 | 7.38 | 8,200 |
| Sept 01, 2022 | 7.48 | 7.48 | 7.25 | 7.35 | 7.35 | 18,200 |
| Aug 31, 2022 | 7.55 | 7.64 | 7.50 | 7.54 | 7.54 | 11,500 |
| Aug 30, 2022 | 7.78 | 7.78 | 7.55 | 7.62 | 7.62 | 14,400 |
| Aug 29, 2022 | 7.52 | 7.87 | 7.52 | 7.75 | 7.75 | 21,900 |
| Aug 26, 2022 | 7.85 | 7.94 | 7.56 | 7.64 | 7.64 | 39,800 |
| Aug 25, 2022 | 7.49 | 7.88 | 7.40 | 7.80 | 7.80 | 23,600 |
| Aug 24, 2022 | 7.06 | 7.53 | 7.04 | 7.53 | 7.53 | 16,300 |
| Aug 23, 2022 | 7.22 | 7.23 | 7.07 | 7.07 | 7.07 | 21,900 |
| Aug 22, 2022 | 7.21 | 7.25 | 7.07 | 7.07 | 7.07 | 9,100 |
| Aug 19, 2022 | 7.39 | 7.42 | 7.29 | 7.32 | 7.32 | 16,200 |
| Aug 18, 2022 | 7.56 | 7.59 | 7.38 | 7.48 | 7.48 | 34,100 |
| Aug 17, 2022 | 7.73 | 7.73 | 7.55 | 7.60 | 7.60 | 16,100 |
| Aug 16, 2022 | 7.56 | 7.80 | 7.55 | 7.65 | 7.65 | 22,700 |
| Aug 15, 2022 | 7.50 | 7.68 | 7.49 | 7.59 | 7.59 | 22,900 |
| Aug 12, 2022 | 7.58 | 7.58 | 7.41 | 7.57 | 7.57 | 28,600 |
| Aug 11, 2022 | 7.47 | 7.64 | 7.37 | 7.44 | 7.44 | 10,100 |
| Aug 10, 2022 | 7.32 | 7.46 | 7.17 | 7.46 | 7.46 | 29,100 |
| Aug 09, 2022 | 7.45 | 7.53 | 7.29 | 7.30 | 7.30 | 15,800 |
| Aug 08, 2022 | 7.40 | 7.72 | 7.35 | 7.62 | 7.62 | 19,800 |
| Aug 05, 2022 | 7.11 | 7.40 | 7.11 | 7.40 | 7.40 | 13,900 |
| Aug 04, 2022 | 7.27 | 7.43 | 7.25 | 7.25 | 7.25 | 10,700 |
| Aug 03, 2022 | 7.28 | 7.39 | 7.28 | 7.28 | 7.28 | 23,900 |
| Aug 02, 2022 | 7.09 | 7.36 | 7.03 | 7.36 | 7.36 | 80,400 |
| Aug 01, 2022 | 7.06 | 7.16 | 7.03 | 7.04 | 7.04 | 10,300 |
| Jul 29, 2022 | 7.14 | 7.20 | 7.08 | 7.11 | 7.11 | 15,300 |
| Jul 28, 2022 | 7.10 | 7.22 | 7.03 | 7.22 | 7.22 | 13,800 |
| Jul 27, 2022 | 7.27 | 7.27 | 7.00 | 7.13 | 7.13 | 27,300 |
| Jul 26, 2022 | 7.26 | 7.30 | 7.09 | 7.12 | 7.12 | 26,600 |
| Jul 25, 2022 | 7.37 | 7.43 | 7.30 | 7.32 | 7.32 | 10,700 |
| Jul 22, 2022 | 7.67 | 7.72 | 7.30 | 7.43 | 7.43 | 41,400 |
| Jul 21, 2022 | 7.61 | 7.69 | 7.34 | 7.55 | 7.55 | 18,900 |
| Jul 20, 2022 | 7.20 | 7.70 | 7.14 | 7.50 | 7.50 | 64,300 |
| Jul 19, 2022 | 6.98 | 7.20 | 6.98 | 7.14 | 7.14 | 18,800 |
| Jul 18, 2022 | 6.95 | 7.11 | 6.94 | 6.96 | 6.96 | 30,100 |
| Jul 15, 2022 | 7.01 | 7.01 | 6.85 | 6.86 | 6.86 | 50,600 |
| Jul 14, 2022 | 6.79 | 7.14 | 6.59 | 7.02 | 7.02 | 24,500 |
| Jul 13, 2022 | 6.62 | 6.84 | 6.62 | 6.76 | 6.76 | 20,700 |
| Jul 12, 2022 | 6.68 | 6.82 | 6.65 | 6.71 | 6.71 | 18,900 |
| Jul 11, 2022 | 6.89 | 6.89 | 6.69 | 6.75 | 6.75 | 28,100 |
| Jul 08, 2022 | 7.11 | 7.17 | 6.96 | 7.05 | 7.05 | 6,500 |
| Jul 07, 2022 | 6.90 | 7.16 | 6.80 | 7.14 | 7.14 | 13,100 |
| Jul 06, 2022 | 7.01 | 7.05 | 6.87 | 7.00 | 7.00 | 53,700 |
| Jul 05, 2022 | 6.51 | 6.91 | 6.49 | 6.86 | 6.86 | 39,600 |
| Jul 01, 2022 | 6.51 | 6.71 | 6.51 | 6.62 | 6.62 | 11,500 |
| Jun 30, 2022 | 6.75 | 6.78 | 6.50 | 6.60 | 6.60 | 30,900 |
| Jun 29, 2022 | 7.00 | 7.08 | 6.77 | 6.77 | 6.77 | 14,400 |
| Jun 28, 2022 | 7.20 | 7.29 | 6.95 | 6.97 | 6.97 | 47,100 |
| Jun 27, 2022 | 7.26 | 7.26 | 7.11 | 7.17 | 7.17 | 19,100 |
| Jun 24, 2022 | 7.19 | 7.38 | 7.19 | 7.29 | 7.29 | 15,100 |
| Jun 23, 2022 | 7.20 | 7.20 | 6.92 | 7.11 | 7.11 | 26,300 |
| Jun 22, 2022 | 7.04 | 7.16 | 6.95 | 7.11 | 7.11 | 23,600 |
| Jun 21, 2022 | 7.23 | 7.36 | 7.12 | 7.12 | 7.12 | 19,600 |
| Jun 17, 2022 | 7.04 | 7.30 | 7.04 | 7.10 | 7.10 | 28,700 |
| Jun 16, 2022 | 7.03 | 7.17 | 7.01 | 7.10 | 7.10 | 64,800 |
| Jun 15, 2022 | 7.24 | 7.34 | 7.13 | 7.28 | 7.28 | 16,400 |
| Jun 14, 2022 | 7.28 | 7.34 | 7.07 | 7.24 | 7.24 | 34,200 |
| Jun 13, 2022 | 7.55 | 7.63 | 7.29 | 7.35 | 7.35 | 39,100 |
| Jun 10, 2022 | 7.87 | 7.91 | 7.69 | 7.77 | 7.77 | 32,300 |
| Jun 09, 2022 | 8.07 | 8.13 | 7.92 | 7.92 | 7.92 | 19,400 |
| Jun 08, 2022 | 8.24 | 8.44 | 8.16 | 8.16 | 8.16 | 10,000 |
| Jun 07, 2022 | 8.20 | 8.40 | 8.20 | 8.33 | 8.33 | 21,800 |
| Jun 06, 2022 | 8.36 | 8.36 | 8.25 | 8.28 | 8.28 | 10,400 |
| Jun 03, 2022 | 8.39 | 8.43 | 8.30 | 8.35 | 8.35 | 12,200 |
| Jun 02, 2022 | 8.25 | 8.56 | 8.25 | 8.47 | 8.47 | 20,100 |
| Jun 01, 2022 | 8.66 | 8.66 | 8.28 | 8.29 | 8.29 | 23,000 |
| May 31, 2022 | 8.40 | 8.50 | 8.35 | 8.46 | 8.46 | 18,400 |
| May 27, 2022 | 8.49 | 8.57 | 8.31 | 8.42 | 8.42 | 44,800 |
| May 26, 2022 | 8.39 | 8.72 | 8.39 | 8.61 | 8.61 | 17,000 |
| May 25, 2022 | 8.33 | 8.51 | 8.33 | 8.37 | 8.37 | 19,000 |
| May 24, 2022 | 8.55 | 8.55 | 8.25 | 8.40 | 8.40 | 39,600 |
| May 23, 2022 | 8.68 | 8.71 | 8.56 | 8.62 | 8.62 | 13,700 |
| May 20, 2022 | 8.60 | 8.75 | 8.34 | 8.69 | 8.69 | 28,200 |
| May 19, 2022 | 8.35 | 8.73 | 8.35 | 8.57 | 8.57 | 15,700 |
| May 18, 2022 | 8.72 | 8.76 | 8.34 | 8.50 | 8.50 | 28,800 |
| May 17, 2022 | 8.75 | 8.98 | 8.68 | 8.81 | 8.81 | 24,100 |
| May 16, 2022 | 8.55 | 8.87 | 8.55 | 8.75 | 8.75 | 25,000 |
| May 13, 2022 | 8.45 | 8.74 | 8.30 | 8.66 | 8.66 | 28,100 |
| May 12, 2022 | 8.00 | 8.41 | 7.83 | 8.19 | 8.19 | 55,100 |
| May 11, 2022 | 8.29 | 8.40 | 8.03 | 8.03 | 8.03 | 52,600 |
| May 10, 2022 | 8.56 | 8.56 | 8.15 | 8.36 | 8.36 | 38,900 |
| May 09, 2022 | 8.81 | 8.99 | 8.38 | 8.46 | 8.46 | 62,400 |
| May 06, 2022 | 8.92 | 8.98 | 8.50 | 8.97 | 8.97 | 90,800 |
| May 05, 2022 | 9.29 | 9.29 | 8.85 | 8.98 | 8.98 | 83,300 |
| May 04, 2022 | 9.30 | 9.52 | 9.00 | 9.52 | 9.52 | 51,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
