Amplify Seymour Cannabis ETF (CNBS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.98 | 5.13 | 4.98 | 5.08 | 5.08 | 37,931 |
| Apr 25, 2024 | 5.14 | 5.14 | 4.95 | 4.99 | 4.99 | 15,900 |
| Apr 24, 2024 | 5.17 | 5.21 | 5.06 | 5.18 | 5.18 | 8,200 |
| Apr 23, 2024 | 5.07 | 5.21 | 5.04 | 5.12 | 5.12 | 43,900 |
| Apr 22, 2024 | 5.07 | 5.07 | 4.91 | 5.01 | 5.01 | 14,900 |
| Apr 19, 2024 | 5.16 | 5.23 | 5.06 | 5.06 | 5.06 | 5,000 |
| Apr 18, 2024 | 5.34 | 5.35 | 5.18 | 5.20 | 5.20 | 9,600 |
| Apr 17, 2024 | 5.20 | 5.34 | 5.11 | 5.31 | 5.31 | 53,000 |
| Apr 16, 2024 | 5.15 | 5.20 | 5.02 | 5.13 | 5.13 | 7,800 |
| Apr 15, 2024 | 5.26 | 5.26 | 5.05 | 5.13 | 5.13 | 33,400 |
| Apr 12, 2024 | 5.52 | 5.55 | 5.13 | 5.25 | 5.25 | 34,700 |
| Apr 11, 2024 | 5.55 | 5.63 | 5.37 | 5.58 | 5.58 | 28,400 |
| Apr 10, 2024 | 5.64 | 5.77 | 5.60 | 5.60 | 5.60 | 29,300 |
| Apr 09, 2024 | 5.82 | 5.82 | 5.62 | 5.76 | 5.76 | 39,500 |
| Apr 08, 2024 | 5.83 | 6.07 | 5.80 | 5.94 | 5.94 | 28,800 |
| Apr 05, 2024 | 5.62 | 5.94 | 5.62 | 5.91 | 5.91 | 35,400 |
| Apr 04, 2024 | 6.22 | 6.40 | 5.57 | 5.65 | 5.65 | 106,500 |
| Apr 03, 2024 | 5.78 | 6.22 | 5.78 | 6.21 | 6.21 | 63,700 |
| Apr 02, 2024 | 5.90 | 6.02 | 5.86 | 5.88 | 5.88 | 66,500 |
| Apr 01, 2024 | 5.85 | 5.93 | 5.76 | 5.89 | 5.89 | 27,000 |
| Mar 28, 2024 | 5.94 | 5.99 | 5.73 | 5.77 | 5.77 | 89,500 |
| Mar 27, 2024 | 5.53 | 5.90 | 5.48 | 5.89 | 5.89 | 31,200 |
| Mar 26, 2024 | 5.35 | 5.61 | 5.35 | 5.49 | 5.49 | 26,800 |
| Mar 25, 2024 | 5.51 | 5.62 | 5.27 | 5.30 | 5.30 | 105,800 |
| Mar 22, 2024 | 5.45 | 5.56 | 5.37 | 5.48 | 5.48 | 65,100 |
| Mar 21, 2024 | 5.06 | 5.41 | 5.04 | 5.36 | 5.36 | 47,800 |
| Mar 20, 2024 | 5.19 | 5.19 | 5.06 | 5.08 | 5.08 | 12,400 |
| Mar 19, 2024 | 5.23 | 5.23 | 5.09 | 5.11 | 5.11 | 35,300 |
| Mar 18, 2024 | 5.01 | 5.23 | 5.01 | 5.21 | 5.21 | 73,500 |
| Mar 15, 2024 | 4.44 | 4.95 | 4.44 | 4.87 | 4.87 | 16,000 |
| Mar 14, 2024 | 4.46 | 4.50 | 4.38 | 4.42 | 4.42 | 12,300 |
| Mar 13, 2024 | 4.43 | 4.49 | 4.40 | 4.47 | 4.47 | 52,800 |
| Mar 12, 2024 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | 14,200 |
| Mar 11, 2024 | 4.54 | 4.56 | 4.35 | 4.36 | 4.36 | 11,000 |
| Mar 08, 2024 | 4.59 | 4.68 | 4.53 | 4.58 | 4.58 | 29,900 |
| Mar 07, 2024 | 4.55 | 4.60 | 4.43 | 4.52 | 4.52 | 42,600 |
| Mar 06, 2024 | 4.80 | 4.80 | 4.56 | 4.57 | 4.57 | 17,700 |
| Mar 05, 2024 | 4.73 | 4.84 | 4.63 | 4.71 | 4.71 | 21,200 |
| Mar 04, 2024 | 4.88 | 4.90 | 4.75 | 4.75 | 4.75 | 20,500 |
| Mar 01, 2024 | 4.85 | 4.93 | 4.78 | 4.87 | 4.87 | 14,300 |
| Feb 29, 2024 | 4.83 | 5.00 | 4.75 | 4.83 | 4.83 | 24,100 |
| Feb 28, 2024 | 4.87 | 4.98 | 4.82 | 4.82 | 4.82 | 19,800 |
| Feb 27, 2024 | 4.99 | 5.05 | 4.90 | 4.90 | 4.90 | 25,500 |
| Feb 26, 2024 | 5.07 | 5.16 | 4.90 | 4.97 | 4.97 | 14,600 |
| Feb 23, 2024 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | 20,400 |
| Feb 22, 2024 | 4.80 | 4.95 | 4.80 | 4.93 | 4.93 | 64,500 |
| Feb 21, 2024 | 4.82 | 4.86 | 4.79 | 4.80 | 4.80 | 17,100 |
| Feb 20, 2024 | 4.89 | 4.89 | 4.79 | 4.81 | 4.81 | 19,200 |
| Feb 16, 2024 | 4.90 | 4.96 | 4.83 | 4.96 | 4.96 | 24,100 |
| Feb 15, 2024 | 4.78 | 5.02 | 4.78 | 4.94 | 4.94 | 21,000 |
| Feb 14, 2024 | 4.82 | 4.84 | 4.65 | 4.79 | 4.79 | 38,800 |
| Feb 13, 2024 | 4.90 | 4.92 | 4.70 | 4.70 | 4.70 | 72,300 |
| Feb 12, 2024 | 5.21 | 5.21 | 4.88 | 4.96 | 4.96 | 49,800 |
| Feb 09, 2024 | 5.29 | 5.29 | 5.20 | 5.22 | 5.22 | 44,700 |
| Feb 08, 2024 | 5.35 | 5.35 | 5.18 | 5.31 | 5.31 | 8,800 |
| Feb 07, 2024 | 5.54 | 5.54 | 5.35 | 5.35 | 5.35 | 65,000 |
| Feb 06, 2024 | 5.32 | 5.58 | 5.28 | 5.55 | 5.55 | 49,800 |
| Feb 05, 2024 | 5.50 | 5.50 | 5.21 | 5.27 | 5.27 | 29,900 |
| Feb 02, 2024 | 5.44 | 5.52 | 5.25 | 5.48 | 5.48 | 57,300 |
| Feb 01, 2024 | 5.17 | 5.44 | 5.11 | 5.38 | 5.38 | 55,300 |
| Jan 31, 2024 | 5.12 | 5.16 | 5.00 | 5.01 | 5.01 | 22,300 |
| Jan 30, 2024 | 5.12 | 5.24 | 5.05 | 5.16 | 5.16 | 26,000 |
| Jan 29, 2024 | 4.96 | 5.10 | 4.89 | 5.07 | 5.07 | 13,000 |
| Jan 26, 2024 | 5.03 | 5.09 | 4.92 | 4.97 | 4.97 | 48,100 |
| Jan 25, 2024 | 4.98 | 5.02 | 4.90 | 5.01 | 5.01 | 16,800 |
| Jan 24, 2024 | 4.85 | 5.03 | 4.77 | 4.98 | 4.98 | 25,300 |
| Jan 23, 2024 | 4.79 | 4.88 | 4.77 | 4.81 | 4.81 | 17,000 |
| Jan 22, 2024 | 4.81 | 4.88 | 4.72 | 4.82 | 4.82 | 66,300 |
| Jan 19, 2024 | 4.57 | 4.79 | 4.43 | 4.78 | 4.78 | 58,800 |
| Jan 18, 2024 | 4.85 | 4.86 | 4.56 | 4.57 | 4.57 | 51,400 |
| Jan 17, 2024 | 4.96 | 5.00 | 4.75 | 4.79 | 4.79 | 60,400 |
| Jan 16, 2024 | 4.73 | 5.00 | 4.73 | 4.94 | 4.94 | 65,600 |
| Jan 12, 2024 | 4.36 | 4.65 | 4.36 | 4.61 | 4.61 | 34,900 |
| Jan 11, 2024 | 4.35 | 4.41 | 4.27 | 4.37 | 4.37 | 40,300 |
| Jan 10, 2024 | 4.41 | 4.46 | 4.32 | 4.33 | 4.33 | 106,600 |
| Jan 09, 2024 | 4.67 | 4.67 | 4.40 | 4.44 | 4.44 | 38,200 |
| Jan 08, 2024 | 4.62 | 4.71 | 4.58 | 4.62 | 4.62 | 25,200 |
| Jan 05, 2024 | 4.43 | 4.63 | 4.33 | 4.58 | 4.58 | 36,400 |
| Jan 04, 2024 | 4.36 | 4.47 | 4.34 | 4.42 | 4.42 | 24,600 |
| Jan 03, 2024 | 4.15 | 4.45 | 4.12 | 4.34 | 4.34 | 31,100 |
| Jan 02, 2024 | 4.24 | 4.33 | 4.16 | 4.21 | 4.21 | 20,200 |
| Dec 29, 2023 | 4.29 | 4.32 | 4.20 | 4.27 | 4.27 | 22,700 |
| Dec 28, 2023 | 4.25 | 4.45 | 4.25 | 4.31 | 4.31 | 26,600 |
| Dec 27, 2023 | 4.29 | 4.39 | 4.24 | 4.28 | 4.28 | 30,900 |
| Dec 26, 2023 | 4.07 | 4.46 | 4.07 | 4.34 | 4.34 | 50,000 |
| Dec 22, 2023 | 3.86 | 4.15 | 3.86 | 4.08 | 4.08 | 45,000 |
| Dec 21, 2023 | 3.91 | 3.94 | 3.85 | 3.87 | 3.87 | 18,400 |
| Dec 20, 2023 | 3.94 | 4.03 | 3.91 | 3.92 | 3.92 | 24,800 |
| Dec 19, 2023 | 3.98 | 4.07 | 3.95 | 3.97 | 3.97 | 21,900 |
| Dec 18, 2023 | 4.07 | 4.10 | 3.96 | 3.99 | 3.99 | 29,000 |
| Dec 15, 2023 | 4.07 | 4.14 | 4.00 | 4.14 | 4.14 | 22,900 |
| Dec 14, 2023 | 4.06 | 4.14 | 4.00 | 4.09 | 4.09 | 23,500 |
| Dec 13, 2023 | 3.86 | 4.09 | 3.81 | 4.05 | 4.05 | 35,800 |
| Dec 12, 2023 | 4.22 | 4.22 | 3.89 | 3.89 | 3.89 | 38,300 |
| Dec 11, 2023 | 4.41 | 4.43 | 4.24 | 4.24 | 4.24 | 7,900 |
| Dec 08, 2023 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | 7,300 |
| Dec 07, 2023 | 4.38 | 4.45 | 4.38 | 4.42 | 4.42 | 28,800 |
| Dec 06, 2023 | 4.39 | 4.50 | 4.36 | 4.41 | 4.41 | 35,400 |
| Dec 05, 2023 | 4.42 | 4.45 | 4.32 | 4.34 | 4.34 | 12,700 |
| Dec 04, 2023 | 4.20 | 4.52 | 4.20 | 4.42 | 4.42 | 49,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.