Amplify Growth Opportunities ETF (CNBS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2022 | 8.45 | 8.74 | 8.30 | 8.66 | 8.66 | 27,200 |
| 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 |
| May 03, 2022 | 9.44 | 9.54 | 9.26 | 9.34 | 9.34 | 208,300 |
| May 02, 2022 | 9.33 | 9.44 | 9.20 | 9.44 | 9.44 | 50,800 |
| Apr 29, 2022 | 9.73 | 9.84 | 9.38 | 9.44 | 9.44 | 23,300 |
| Apr 28, 2022 | 9.51 | 9.70 | 9.22 | 9.70 | 9.70 | 65,400 |
| Apr 27, 2022 | 9.77 | 9.94 | 9.48 | 9.52 | 9.52 | 47,800 |
| Apr 26, 2022 | 10.15 | 10.15 | 9.85 | 9.89 | 9.89 | 132,200 |
| Apr 25, 2022 | 10.09 | 10.19 | 9.96 | 10.05 | 10.05 | 43,300 |
| Apr 22, 2022 | 10.29 | 10.39 | 10.10 | 10.25 | 10.25 | 34,200 |
| Apr 21, 2022 | 10.74 | 10.74 | 10.25 | 10.30 | 10.30 | 58,900 |
| Apr 20, 2022 | 10.87 | 10.87 | 10.56 | 10.66 | 10.66 | 21,800 |
| Apr 19, 2022 | 10.68 | 10.94 | 10.59 | 10.85 | 10.85 | 54,600 |
| Apr 18, 2022 | 11.11 | 11.11 | 10.65 | 10.77 | 10.77 | 45,700 |
| Apr 14, 2022 | 11.41 | 11.41 | 11.10 | 11.15 | 11.15 | 26,700 |
| Apr 13, 2022 | 11.15 | 11.43 | 11.15 | 11.41 | 11.41 | 27,900 |
| Apr 12, 2022 | 11.45 | 11.73 | 11.17 | 11.23 | 11.23 | 37,900 |
| Apr 11, 2022 | 11.37 | 11.59 | 11.30 | 11.36 | 11.36 | 42,600 |
| Apr 08, 2022 | 11.78 | 11.82 | 11.51 | 11.59 | 11.59 | 38,800 |
| Apr 07, 2022 | 11.98 | 11.98 | 11.40 | 11.83 | 11.83 | 55,000 |
| Apr 06, 2022 | 12.33 | 12.33 | 11.80 | 11.98 | 11.98 | 48,000 |
| Apr 05, 2022 | 12.69 | 12.69 | 12.05 | 12.28 | 12.28 | 64,800 |
| Apr 04, 2022 | 12.75 | 12.80 | 12.50 | 12.62 | 12.62 | 37,100 |
| Apr 01, 2022 | 12.58 | 12.90 | 12.55 | 12.65 | 12.65 | 75,600 |
| Mar 31, 2022 | 12.90 | 12.90 | 12.50 | 12.54 | 12.54 | 38,100 |
| Mar 30, 2022 | 12.93 | 13.11 | 12.60 | 12.70 | 12.70 | 48,200 |
| Mar 29, 2022 | 12.70 | 13.02 | 12.59 | 12.87 | 12.87 | 83,400 |
| Mar 28, 2022 | 12.94 | 12.95 | 12.32 | 12.62 | 12.62 | 78,400 |
| Mar 25, 2022 | 13.45 | 13.45 | 12.55 | 12.94 | 12.94 | 159,300 |
| Mar 24, 2022 | 12.11 | 12.61 | 11.91 | 12.54 | 12.54 | 60,600 |
| Mar 23, 2022 | 12.46 | 12.50 | 12.02 | 12.12 | 12.12 | 41,000 |
| Mar 22, 2022 | 11.87 | 12.26 | 11.87 | 12.24 | 12.24 | 28,400 |
| Mar 21, 2022 | 12.06 | 12.12 | 11.83 | 11.90 | 11.90 | 24,400 |
| Mar 18, 2022 | 11.41 | 12.10 | 11.41 | 12.08 | 12.08 | 36,300 |
| Mar 17, 2022 | 11.15 | 11.64 | 11.12 | 11.60 | 11.60 | 57,300 |
| Mar 16, 2022 | 11.01 | 11.23 | 10.82 | 11.21 | 11.21 | 24,900 |
| Mar 15, 2022 | 10.52 | 10.75 | 10.45 | 10.72 | 10.72 | 76,400 |
| Mar 14, 2022 | 10.98 | 10.98 | 10.47 | 10.54 | 10.54 | 57,500 |
| Mar 11, 2022 | 11.25 | 11.31 | 10.81 | 10.94 | 10.94 | 27,000 |
| Mar 10, 2022 | 11.19 | 11.19 | 10.95 | 11.14 | 11.14 | 8,500 |
| Mar 09, 2022 | 11.13 | 11.43 | 11.13 | 11.14 | 11.14 | 15,100 |
| Mar 08, 2022 | 10.47 | 11.14 | 10.47 | 11.00 | 11.00 | 112,700 |
| Mar 07, 2022 | 11.05 | 11.14 | 10.50 | 10.54 | 10.54 | 80,900 |
| Mar 04, 2022 | 11.25 | 11.33 | 10.97 | 11.12 | 11.12 | 57,800 |
| Mar 03, 2022 | 11.82 | 11.82 | 11.27 | 11.36 | 11.36 | 32,600 |
| Mar 02, 2022 | 11.73 | 11.87 | 11.61 | 11.65 | 11.65 | 27,000 |
| Mar 01, 2022 | 12.15 | 12.24 | 11.63 | 11.83 | 11.83 | 28,400 |
| Feb 28, 2022 | 12.04 | 12.27 | 11.90 | 12.27 | 12.27 | 31,600 |
| Feb 25, 2022 | 12.24 | 12.29 | 11.93 | 12.10 | 12.10 | 22,000 |
| Feb 24, 2022 | 11.25 | 12.33 | 11.24 | 12.14 | 12.14 | 129,500 |
| Feb 23, 2022 | 12.14 | 12.37 | 11.70 | 11.85 | 11.85 | 41,200 |
| Feb 22, 2022 | 12.72 | 12.72 | 12.00 | 12.15 | 12.15 | 111,300 |
| Feb 18, 2022 | 12.96 | 13.05 | 12.57 | 12.77 | 12.77 | 58,700 |
| Feb 17, 2022 | 13.54 | 13.54 | 13.05 | 13.05 | 13.05 | 189,600 |
| Feb 16, 2022 | 13.70 | 13.89 | 13.43 | 13.64 | 13.64 | 22,300 |
| Feb 15, 2022 | 13.18 | 13.56 | 13.18 | 13.54 | 13.54 | 17,700 |
| Feb 14, 2022 | 13.39 | 13.60 | 13.03 | 13.12 | 13.12 | 48,800 |
| Feb 11, 2022 | 13.49 | 13.84 | 13.11 | 13.46 | 13.46 | 52,200 |
| Feb 10, 2022 | 13.28 | 14.10 | 13.18 | 13.43 | 13.43 | 91,700 |
| Feb 09, 2022 | 12.64 | 13.50 | 12.64 | 13.50 | 13.50 | 64,700 |
| Feb 08, 2022 | 12.42 | 12.57 | 12.30 | 12.57 | 12.57 | 28,000 |
| Feb 07, 2022 | 12.14 | 12.59 | 12.14 | 12.42 | 12.42 | 67,300 |
| Feb 04, 2022 | 11.75 | 12.36 | 11.70 | 12.16 | 12.16 | 51,100 |
| Feb 03, 2022 | 12.13 | 12.15 | 11.67 | 11.74 | 11.74 | 55,500 |
| Feb 02, 2022 | 12.65 | 12.66 | 12.15 | 12.24 | 12.24 | 49,200 |
| Feb 01, 2022 | 12.19 | 12.60 | 11.89 | 12.60 | 12.60 | 90,900 |
| Jan 31, 2022 | 11.22 | 12.00 | 11.22 | 12.00 | 12.00 | 58,600 |
| Jan 28, 2022 | 11.16 | 11.35 | 11.03 | 11.23 | 11.23 | 75,800 |
| Jan 27, 2022 | 11.72 | 11.91 | 11.25 | 11.33 | 11.33 | 34,300 |
| Jan 26, 2022 | 12.01 | 12.19 | 11.58 | 11.68 | 11.68 | 60,400 |
| Jan 25, 2022 | 11.95 | 12.13 | 11.56 | 11.88 | 11.88 | 44,000 |
| Jan 24, 2022 | 11.67 | 12.00 | 11.04 | 11.99 | 11.99 | 179,600 |
| Jan 21, 2022 | 12.40 | 12.40 | 11.85 | 11.95 | 11.95 | 83,100 |
| Jan 20, 2022 | 12.96 | 13.08 | 12.49 | 12.49 | 12.49 | 38,100 |
| Jan 19, 2022 | 13.25 | 13.25 | 12.78 | 12.85 | 12.85 | 83,700 |
| Jan 18, 2022 | 13.33 | 13.42 | 13.10 | 13.18 | 13.18 | 50,800 |
| Jan 14, 2022 | 13.27 | 13.44 | 13.17 | 13.42 | 13.42 | 40,900 |
| Jan 13, 2022 | 13.66 | 13.78 | 13.40 | 13.46 | 13.46 | 32,000 |
| Jan 12, 2022 | 13.86 | 14.02 | 13.59 | 13.61 | 13.61 | 61,500 |
| Jan 11, 2022 | 13.61 | 13.94 | 13.43 | 13.82 | 13.82 | 41,800 |
| Jan 10, 2022 | 13.37 | 13.64 | 13.24 | 13.55 | 13.55 | 78,100 |
| Jan 07, 2022 | 13.14 | 13.63 | 13.12 | 13.43 | 13.43 | 37,700 |
| Jan 06, 2022 | 13.15 | 13.32 | 12.80 | 13.16 | 13.16 | 81,900 |
| Jan 05, 2022 | 13.89 | 14.01 | 13.11 | 13.18 | 13.18 | 71,900 |
| Jan 04, 2022 | 14.43 | 14.43 | 13.90 | 13.95 | 13.95 | 62,600 |
| Jan 03, 2022 | 14.24 | 14.68 | 14.24 | 14.44 | 14.44 | 65,600 |
| Dec 31, 2021 | 13.99 | 14.17 | 13.99 | 14.13 | 14.13 | 94,000 |
| Dec 30, 2021 | 13.85 | 14.44 | 13.85 | 14.07 | 14.07 | 104,300 |
| Dec 29, 2021 | 14.06 | 14.08 | 13.68 | 13.95 | 13.95 | 150,600 |
| Dec 28, 2021 | 14.25 | 14.41 | 13.95 | 14.05 | 14.05 | 94,600 |
| Dec 27, 2021 | 14.35 | 14.47 | 14.24 | 14.26 | 14.26 | 156,300 |
| Dec 23, 2021 | 14.00 | 14.56 | 13.99 | 14.34 | 14.34 | 87,400 |
| Dec 22, 2021 | 13.65 | 13.99 | 13.53 | 13.99 | 13.99 | 68,700 |
| Dec 21, 2021 | 13.35 | 13.80 | 13.35 | 13.66 | 13.66 | 76,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
