CNBS - Amplify Growth Opportunities ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 3.7700 | 3.7970 | 3.7400 | 3.7650 | 3.7650 | 24,200 |
| Jun 01, 2023 | 3.7500 | 3.8600 | 3.7500 | 3.7520 | 3.7520 | 254,400 |
| May 31, 2023 | 3.8100 | 3.8210 | 3.7550 | 3.7770 | 3.7770 | 43,900 |
| May 30, 2023 | 3.8000 | 3.8640 | 3.7500 | 3.7800 | 3.7800 | 345,800 |
| May 26, 2023 | 3.8900 | 3.8900 | 3.7850 | 3.7850 | 3.7850 | 59,800 |
| May 25, 2023 | 3.9600 | 4.0000 | 3.8600 | 3.9150 | 3.9150 | 21,000 |
| May 24, 2023 | 3.9710 | 4.0200 | 3.9600 | 4.0050 | 4.0050 | 3,800 |
| May 23, 2023 | 4.0310 | 4.1200 | 4.0000 | 4.0290 | 4.0290 | 6,700 |
| May 22, 2023 | 3.9300 | 4.0740 | 3.9300 | 4.0490 | 4.0490 | 13,700 |
| May 19, 2023 | 3.9700 | 4.0100 | 3.9210 | 3.9600 | 3.9600 | 9,500 |
| May 18, 2023 | 3.9800 | 4.0800 | 3.9800 | 4.0100 | 4.0100 | 12,100 |
| May 17, 2023 | 3.9200 | 3.9900 | 3.9010 | 3.9770 | 3.9770 | 11,400 |
| May 16, 2023 | 3.9600 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 5,400 |
| May 15, 2023 | 3.8900 | 3.9550 | 3.8900 | 3.9500 | 3.9500 | 5,800 |
| May 12, 2023 | 3.9600 | 3.9600 | 3.8510 | 3.9060 | 3.9060 | 7,000 |
| May 11, 2023 | 4.2300 | 4.2300 | 3.9700 | 3.9700 | 3.9700 | 14,600 |
| May 10, 2023 | 4.2000 | 4.2800 | 4.2000 | 4.2100 | 4.2100 | 14,300 |
| May 09, 2023 | 4.1900 | 4.2500 | 4.1800 | 4.1850 | 4.1850 | 5,700 |
| May 08, 2023 | 4.2400 | 4.3000 | 4.1810 | 4.2710 | 4.2710 | 16,500 |
| May 05, 2023 | 4.0700 | 4.3100 | 4.0700 | 4.3000 | 4.3000 | 21,800 |
| May 04, 2023 | 3.8800 | 4.1000 | 3.8800 | 4.0400 | 4.0400 | 21,300 |
| May 03, 2023 | 3.8900 | 3.9980 | 3.8900 | 3.9000 | 3.9000 | 5,900 |
| May 02, 2023 | 3.9600 | 4.0000 | 3.8780 | 3.9550 | 3.9550 | 23,500 |
| May 01, 2023 | 3.9600 | 4.0600 | 3.9600 | 3.9800 | 3.9800 | 10,200 |
| Apr 28, 2023 | 4.0000 | 4.0000 | 3.9650 | 3.9670 | 3.9670 | 9,700 |
| Apr 27, 2023 | 3.9000 | 4.0600 | 3.9000 | 3.9400 | 3.9400 | 32,600 |
| Apr 26, 2023 | 3.7800 | 3.8000 | 3.7650 | 3.7650 | 3.7650 | 31,600 |
| Apr 25, 2023 | 3.8800 | 3.8800 | 3.7770 | 3.7920 | 3.7920 | 7,800 |
| Apr 24, 2023 | 3.9100 | 3.9100 | 3.7800 | 3.8700 | 3.8700 | 14,400 |
| Apr 21, 2023 | 3.9400 | 3.9400 | 3.8500 | 3.8670 | 3.8670 | 14,300 |
| Apr 20, 2023 | 3.9500 | 3.9750 | 3.8800 | 3.8800 | 3.8800 | 11,900 |
| Apr 19, 2023 | 3.9400 | 4.0000 | 3.9400 | 3.9850 | 3.9850 | 20,600 |
| Apr 18, 2023 | 4.1100 | 4.1100 | 3.9830 | 3.9950 | 3.9950 | 17,000 |
| Apr 17, 2023 | 3.9500 | 4.0350 | 3.9400 | 4.0330 | 4.0330 | 19,400 |
| Apr 14, 2023 | 4.0800 | 4.0800 | 3.9480 | 3.9480 | 3.9480 | 12,000 |
| Apr 13, 2023 | 4.0000 | 4.0900 | 4.0000 | 4.0220 | 4.0220 | 22,300 |
| Apr 12, 2023 | 3.9800 | 4.0170 | 3.9600 | 3.9800 | 3.9800 | 19,500 |
| Apr 11, 2023 | 4.0100 | 4.0400 | 3.9500 | 3.9820 | 3.9820 | 18,200 |
| Apr 10, 2023 | 3.9800 | 4.0390 | 3.9700 | 4.0240 | 4.0240 | 17,200 |
| Apr 06, 2023 | 3.9200 | 4.0500 | 3.9200 | 4.0300 | 4.0300 | 11,000 |
| Apr 05, 2023 | 4.0000 | 4.0200 | 3.9110 | 3.9200 | 3.9200 | 32,600 |
| Apr 04, 2023 | 4.1200 | 4.1200 | 4.0100 | 4.0250 | 4.0250 | 14,900 |
| Apr 03, 2023 | 4.2200 | 4.2290 | 4.1000 | 4.1000 | 4.1000 | 32,400 |
| Mar 31, 2023 | 4.2470 | 4.2500 | 4.1870 | 4.2100 | 4.2100 | 6,600 |
| Mar 30, 2023 | 4.2200 | 4.2500 | 4.2000 | 4.2050 | 4.2050 | 15,100 |
| Mar 29, 2023 | 4.2000 | 4.2500 | 4.2000 | 4.2100 | 4.2100 | 7,400 |
| Mar 28, 2023 | 4.2010 | 4.2200 | 4.1800 | 4.1920 | 4.1920 | 7,700 |
| Mar 27, 2023 | 4.2300 | 4.2450 | 4.1530 | 4.2260 | 4.2260 | 15,500 |
| Mar 24, 2023 | 4.2400 | 4.2800 | 4.1900 | 4.2240 | 4.2240 | 4,400 |
| Mar 23, 2023 | 4.3200 | 4.3770 | 4.2400 | 4.2620 | 4.2620 | 16,600 |
| Mar 22, 2023 | 4.4100 | 4.4100 | 4.3200 | 4.3300 | 4.3300 | 73,800 |
| Mar 21, 2023 | 4.2500 | 4.4200 | 4.2500 | 4.4100 | 4.4100 | 92,600 |
| Mar 20, 2023 | 4.3500 | 4.3900 | 4.2600 | 4.2700 | 4.2700 | 16,900 |
| Mar 17, 2023 | 4.4400 | 4.4600 | 4.3700 | 4.4090 | 4.4090 | 31,300 |
| Mar 16, 2023 | 4.3000 | 4.5000 | 4.3000 | 4.4500 | 4.4500 | 10,500 |
| Mar 15, 2023 | 4.3700 | 4.3900 | 4.3500 | 4.3780 | 4.3780 | 11,500 |
| Mar 14, 2023 | 4.5700 | 4.5700 | 4.4200 | 4.4320 | 4.4320 | 10,100 |
| Mar 13, 2023 | 4.3900 | 4.5050 | 4.3500 | 4.4350 | 4.4350 | 73,100 |
| Mar 10, 2023 | 4.6300 | 4.6300 | 4.4800 | 4.5000 | 4.5000 | 17,900 |
| Mar 09, 2023 | 4.6700 | 4.7100 | 4.5700 | 4.6200 | 4.6200 | 9,300 |
| Mar 08, 2023 | 4.7600 | 4.7600 | 4.6900 | 4.7080 | 4.7080 | 7,200 |
| Mar 07, 2023 | 4.8200 | 4.8300 | 4.7400 | 4.8200 | 4.8200 | 28,100 |
| Mar 06, 2023 | 5.0000 | 5.0030 | 4.8610 | 4.9000 | 4.9000 | 24,700 |
| Mar 03, 2023 | 4.9000 | 4.9900 | 4.9000 | 4.9700 | 4.9700 | 7,800 |
| Mar 02, 2023 | 4.8400 | 4.9180 | 4.8110 | 4.8500 | 4.8500 | 48,700 |
| Mar 01, 2023 | 4.8400 | 4.9100 | 4.8000 | 4.8100 | 4.8100 | 23,300 |
| Feb 28, 2023 | 4.8100 | 4.9000 | 4.8100 | 4.9000 | 4.9000 | 18,200 |
| Feb 27, 2023 | 4.8800 | 4.9330 | 4.8100 | 4.8200 | 4.8200 | 10,100 |
| Feb 24, 2023 | 4.9150 | 4.9200 | 4.8500 | 4.8880 | 4.8880 | 10,900 |
| Feb 23, 2023 | 5.0700 | 5.0700 | 4.9000 | 4.9750 | 4.9750 | 6,800 |
| Feb 22, 2023 | 5.0000 | 5.0900 | 4.9400 | 4.9800 | 4.9800 | 9,000 |
| Feb 21, 2023 | 5.0800 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 10,200 |
| Feb 17, 2023 | 5.2300 | 5.2300 | 5.1100 | 5.2250 | 5.2250 | 16,800 |
| Feb 16, 2023 | 5.2100 | 5.3200 | 5.1410 | 5.2000 | 5.2000 | 16,400 |
| Feb 15, 2023 | 5.1000 | 5.2350 | 5.1000 | 5.2000 | 5.2000 | 12,000 |
| Feb 14, 2023 | 5.0100 | 5.1500 | 5.0100 | 5.1050 | 5.1050 | 12,700 |
| Feb 13, 2023 | 5.0000 | 5.1200 | 4.9900 | 5.0500 | 5.0500 | 28,900 |
| Feb 10, 2023 | 5.0800 | 5.0800 | 4.9950 | 5.0170 | 5.0170 | 11,900 |
| Feb 09, 2023 | 5.2600 | 5.2790 | 5.0100 | 5.0500 | 5.0500 | 17,100 |
| Feb 08, 2023 | 5.3000 | 5.3200 | 5.2250 | 5.2300 | 5.2300 | 7,100 |
| Feb 07, 2023 | 5.3800 | 5.3900 | 5.2800 | 5.3200 | 5.3200 | 18,800 |
| Feb 06, 2023 | 5.3600 | 5.4890 | 5.2300 | 5.3950 | 5.3950 | 15,200 |
| Feb 03, 2023 | 5.3700 | 5.5400 | 5.3700 | 5.4230 | 5.4230 | 61,800 |
| Feb 02, 2023 | 5.5300 | 5.6200 | 5.4500 | 5.4620 | 5.4620 | 15,400 |
| Feb 01, 2023 | 5.3100 | 5.4840 | 5.2600 | 5.4000 | 5.4000 | 15,300 |
| Jan 31, 2023 | 5.0500 | 5.3900 | 5.0500 | 5.2600 | 5.2600 | 41,100 |
| Jan 30, 2023 | 5.0700 | 5.2210 | 5.0700 | 5.1000 | 5.1000 | 31,900 |
| Jan 27, 2023 | 5.0000 | 5.2350 | 5.0000 | 5.1700 | 5.1700 | 14,800 |
| Jan 26, 2023 | 5.1600 | 5.2300 | 5.0000 | 5.0500 | 5.0500 | 12,700 |
| Jan 25, 2023 | 5.2000 | 5.2200 | 5.1500 | 5.2170 | 5.2170 | 13,400 |
| Jan 24, 2023 | 5.2900 | 5.3100 | 5.2600 | 5.2760 | 5.2760 | 17,100 |
| Jan 23, 2023 | 5.2800 | 5.3700 | 5.2800 | 5.3540 | 5.3540 | 17,800 |
| Jan 20, 2023 | 5.2300 | 5.3000 | 5.2300 | 5.2500 | 5.2500 | 9,200 |
| Jan 19, 2023 | 5.2400 | 5.2860 | 5.1850 | 5.2200 | 5.2200 | 8,700 |
| Jan 18, 2023 | 5.4300 | 5.5500 | 5.3200 | 5.3200 | 5.3200 | 19,000 |
| Jan 17, 2023 | 5.3900 | 5.4900 | 5.3770 | 5.4400 | 5.4400 | 14,100 |
| Jan 13, 2023 | 5.2700 | 5.4200 | 5.2700 | 5.3750 | 5.3750 | 18,500 |
| Jan 12, 2023 | 5.2000 | 5.4000 | 5.1400 | 5.3300 | 5.3300 | 25,800 |
| Jan 11, 2023 | 5.1600 | 5.3200 | 5.1600 | 5.1800 | 5.1800 | 22,000 |
| Jan 10, 2023 | 5.1300 | 5.1700 | 5.1000 | 5.1200 | 5.1200 | 8,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.