Canada markets open in 3 hours 34 minutes

Amplify Growth Opportunities ETF (CNBS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
5.10-0.07 (-1.35%)
At close: 03:59PM EST
5.25 +0.15 (+2.94%)
After hours: 05:07PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20235.075.225.075.105.1031,900
Jan 27, 20235.005.245.005.175.1714,800
Jan 26, 20235.165.235.005.055.0512,700
Jan 25, 20235.205.225.155.225.2213,400
Jan 24, 20235.295.315.265.285.2817,100
Jan 23, 20235.285.375.285.355.3517,800
Jan 20, 20235.235.305.235.255.259,200
Jan 19, 20235.245.295.185.225.228,700
Jan 18, 20235.435.555.325.325.3219,000
Jan 17, 20235.395.495.385.445.4414,100
Jan 13, 20235.275.425.275.385.3818,500
Jan 12, 20235.205.405.145.335.3325,800
Jan 11, 20235.165.325.165.185.1822,000
Jan 10, 20235.135.175.105.125.128,400
Jan 09, 20235.295.335.095.165.1666,400
Jan 06, 20235.375.375.215.225.2215,500
Jan 05, 20235.335.365.225.325.32110,500
Jan 04, 20235.195.325.145.315.3115,400
Jan 03, 20235.115.315.065.165.16240,700
Dec 30, 20225.045.124.985.095.09117,700
Dec 29, 20224.885.144.885.075.07111,100
Dec 28, 20224.955.054.814.884.88199,000
Dec 27, 20225.105.104.914.934.9375,900
Dec 23, 20225.055.164.995.135.1354,100
Dec 22, 20225.205.204.955.075.0756,200
Dec 21, 20225.255.255.095.195.1976,400
Dec 20, 20225.355.405.115.145.1457,100
Dec 19, 20225.865.865.335.355.3543,800
Dec 16, 20225.615.995.615.915.9168,300
Dec 15, 20225.795.975.625.645.64139,700
Dec 14, 20226.086.085.815.855.85101,300
Dec 13, 20226.296.426.106.116.1146,700
Dec 12, 20226.356.496.206.246.2454,000
Dec 09, 20226.386.566.306.436.4328,800
Dec 08, 20226.876.876.396.426.4246,500
Dec 07, 20227.097.096.636.806.80208,300
Dec 06, 20227.987.987.117.197.1965,700
Dec 05, 20227.868.287.847.937.93104,900
Dec 02, 20227.377.867.257.777.7742,300
Dec 01, 20227.067.467.037.437.4336,800
Nov 30, 20226.947.106.857.107.1012,900
Nov 29, 20226.967.016.886.996.9937,200
Nov 28, 20226.987.086.806.966.9613,900
Nov 25, 20227.027.126.997.087.086,300
Nov 23, 20226.947.086.847.087.0839,700
Nov 22, 20226.876.876.776.856.858,600
Nov 21, 20226.926.926.776.886.889,500
Nov 18, 20227.197.236.956.986.9828,800
Nov 17, 20227.067.247.067.187.1822,500
Nov 16, 20227.177.257.037.257.2517,400
Nov 15, 20227.157.317.157.237.2358,900
Nov 14, 20227.077.397.017.027.0239,000
Nov 11, 20226.797.136.797.097.0930,000
Nov 10, 20226.746.966.746.816.8125,100
Nov 09, 20226.626.816.536.596.5914,600
Nov 08, 20226.636.786.476.566.5644,600
Nov 07, 20226.656.766.526.576.5722,100
Nov 04, 20226.686.736.596.676.6720,100
Nov 03, 20226.486.686.416.656.6520,400
Nov 02, 20226.806.806.406.406.4035,000
Nov 01, 20227.007.006.706.736.7338,200
Oct 31, 20226.517.006.476.906.9041,800
Oct 28, 20226.566.576.436.536.5310,100
Oct 27, 20226.756.756.536.566.564,400
Oct 26, 20226.566.856.566.646.6410,300
Oct 25, 20226.326.806.326.626.6242,000
Oct 24, 20226.656.656.316.396.3948,600
Oct 21, 20226.466.616.466.596.5915,500
Oct 20, 20226.526.636.406.516.5179,600
Oct 19, 20226.406.596.356.396.3915,500
Oct 18, 20226.566.566.366.436.4326,000
Oct 17, 20226.206.366.206.336.339,100
Oct 14, 20226.366.366.106.106.107,400
Oct 13, 20226.166.286.016.216.2126,200
Oct 12, 20226.066.196.066.186.183,200
Oct 11, 20226.516.516.076.156.15100,200
Oct 10, 20226.756.796.436.496.4937,400
Oct 07, 20227.738.106.746.826.82140,300
Oct 06, 20225.898.005.847.207.20128,500
Oct 05, 20226.106.115.945.975.9742,600
Oct 04, 20226.016.196.016.126.1210,100
Oct 03, 20225.855.985.855.965.9615,400
Sept 30, 20225.755.895.755.795.7913,000
Sept 29, 20225.905.915.785.835.839,000
Sept 28, 20225.856.055.856.036.038,700
Sept 27, 20225.815.985.765.825.8213,500
Sept 26, 20225.866.005.825.845.8419,900
Sept 23, 20226.146.155.895.945.9419,300
Sept 22, 20226.496.496.136.146.1420,600
Sept 21, 20226.646.646.466.466.4630,800
Sept 20, 20226.576.606.506.506.5016,700
Sept 19, 20226.656.746.616.646.6412,400
Sept 16, 20226.856.856.746.796.799,300
Sept 15, 20226.917.096.886.896.896,000
Sept 14, 20227.007.006.946.976.978,700
Sept 13, 20227.197.196.916.976.9713,000
Sept 12, 20227.337.397.217.247.2416,300
Sept 09, 20227.097.437.097.397.3923,100
Sept 08, 20227.247.247.107.227.2210,800
Sept 07, 20227.187.327.147.187.1813,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...