Canada markets closed

Amplify Growth Opportunities ETF (CNBS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.1100-0.0100 (-0.24%)
At close: 03:59PM EST
4.0400 -0.07 (-1.70%)
After hours: 04:09PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20234.11004.15004.06704.11004.11009,400
Nov 29, 20234.15104.21004.12004.12004.120017,800
Nov 28, 20234.08004.14004.04004.14004.140017,700
Nov 27, 20234.10004.14004.05404.10004.10009,300
Nov 24, 20234.12004.16004.12004.12404.12405,400
Nov 22, 20234.14004.15004.07004.13004.130014,300
Nov 21, 20234.00004.15003.96004.11004.11009,500
Nov 20, 20234.08004.13604.05004.06004.060012,000
Nov 17, 20233.96004.14003.96004.13004.130025,600
Nov 16, 20234.02004.04003.90003.96003.960046,900
Nov 15, 20233.97004.20003.97004.05004.050014,700
Nov 14, 20234.00004.19003.92003.92003.920013,900
Nov 13, 20233.95004.06003.85004.00004.000042,900
Nov 10, 20233.76003.92003.75003.92003.920031,300
Nov 09, 20233.82003.92203.73003.77003.77004,600
Nov 08, 20233.83004.01003.82003.83003.830021,500
Nov 07, 20233.76003.82003.76003.79003.79007,200
Nov 06, 20233.82003.90003.75003.78003.780020,800
Nov 03, 20233.83003.87803.75003.82003.820021,800
Nov 02, 20233.57003.78003.57003.70003.700019,700
Nov 01, 20233.65003.65003.52103.53003.530011,800
Oct 31, 20233.47003.67503.45003.66003.660038,100
Oct 30, 20233.52903.52903.38003.43003.430040,500
Oct 27, 20233.61003.62003.42003.43003.430052,500
Oct 26, 20233.82003.82003.60503.65003.650022,700
Oct 25, 20234.03004.03003.76003.77003.770022,000
Oct 24, 20234.02004.04003.90003.99003.990021,900
Oct 23, 20234.01004.03003.87003.87003.870016,500
Oct 20, 20234.10004.11004.02004.04804.048026,700
Oct 19, 20234.10004.21004.10004.10004.100026,800
Oct 18, 20234.36004.47004.16004.16204.162017,400
Oct 17, 20234.25004.44004.25004.39004.39005,400
Oct 16, 20234.21004.33004.19004.33004.330021,600
Oct 13, 20234.25004.38004.22504.27004.270012,800
Oct 12, 20234.29004.39004.20004.25104.25106,500
Oct 11, 20234.40004.40004.28004.30004.30004,900
Oct 10, 20234.41504.46004.39004.40004.40006,000
Oct 09, 20234.29004.34604.25504.34604.34605,800
Oct 06, 20234.26004.50004.26004.35004.350041,800
Oct 05, 20234.42004.43004.35004.35404.35405,200
Oct 04, 20234.58004.59004.39804.46004.460015,600
Oct 03, 20234.68004.70004.54004.61004.610047,100
Oct 02, 20234.84004.90004.63004.77004.770031,800
Sept 29, 20234.92004.92004.74004.82004.820014,000
Sept 28, 20234.92004.93904.72004.86404.864024,100
Sept 27, 20235.10005.15004.82004.88304.883040,700
Sept 26, 20234.91005.07004.87004.89604.896016,300
Sept 25, 20234.83005.16404.83004.93504.935030,200
Sept 22, 20234.90004.91204.73004.83004.830027,500
Sept 21, 20235.02005.02004.73004.75004.750030,600
Sept 20, 20235.05005.18005.02005.06005.060020,300
Sept 19, 20235.33005.33005.00005.05005.050054,900
Sept 18, 20235.50005.50005.25005.35605.356023,500
Sept 15, 20235.96005.98005.54105.60505.605022,400
Sept 14, 20235.36005.66005.36005.59005.590017,700
Sept 13, 20235.32005.54005.15005.32205.322028,300
Sept 12, 20235.78005.78005.20005.32005.320034,700
Sept 11, 20235.45005.79005.34805.75005.750090,400
Sept 08, 20235.17005.57005.17005.35005.350046,000
Sept 07, 20235.14005.27005.00005.19005.190029,200
Sept 06, 20235.53005.53005.08005.15505.1550124,700
Sept 05, 20234.76005.22004.72005.21005.2100107,500
Sept 01, 20234.85004.87004.66104.68404.684072,100
Aug 31, 20234.33004.86004.33004.69004.690095,400
Aug 30, 20233.80304.44003.77004.19004.190059,700
Aug 29, 20233.70003.83503.70003.77603.776012,200
Aug 28, 20233.74003.79003.72003.75003.75004,500
Aug 25, 20233.70003.75003.69003.73003.73006,700
Aug 24, 20233.88003.88003.72003.72903.729017,200
Aug 23, 20233.83003.85003.79003.84003.840021,700
Aug 22, 20233.81003.87903.80003.85003.850012,700
Aug 21, 20233.84003.92003.82103.82103.82107,400
Aug 18, 20233.87003.93003.85803.85803.85805,700
Aug 17, 20233.87003.91503.86003.87503.87508,700
Aug 16, 20233.87003.89803.82003.83503.83509,400
Aug 15, 20233.83103.84003.81003.82503.825013,300
Aug 14, 20233.85003.88003.83003.87003.870010,300
Aug 11, 20233.85003.93003.85003.87003.87006,000
Aug 10, 20233.91003.94003.85003.88003.880012,300
Aug 09, 20234.17004.17003.92003.94503.94508,700
Aug 08, 20233.91004.10003.91004.08204.082016,500
Aug 07, 20233.95003.99003.87003.92103.921010,000
Aug 04, 20233.96004.02703.92003.95903.959013,200
Aug 03, 20233.97004.06003.92003.99203.992012,300
Aug 02, 20234.10004.10003.95004.00204.002020,600
Aug 01, 20234.05004.09004.02004.04504.045022,600
Jul 31, 20233.90004.09003.90004.09004.090031,600
Jul 28, 20233.81103.94003.81103.92503.925013,200
Jul 27, 20233.85003.89003.81003.81503.815020,500
Jul 26, 20233.81003.88003.76003.78603.786028,500
Jul 25, 20233.75003.76103.71803.71803.718015,900
Jul 24, 20233.79003.80003.75003.76703.767030,500
Jul 21, 20233.83003.87003.77003.79903.79907,100
Jul 20, 20233.93003.93003.76003.85003.850010,000
Jul 19, 20233.90003.98003.87603.94003.940013,000
Jul 18, 20233.87003.90003.86203.87103.87106,400
Jul 17, 20233.90003.93503.89603.89603.89605,600
Jul 14, 20234.04004.07903.89203.95003.950012,100
Jul 13, 20234.00004.10003.94004.07404.074021,600
Jul 12, 20234.13004.13003.94104.01804.018016,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...