CNBS - Amplify Growth Opportunities ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20233.77003.79703.74003.76503.765024,200
Jun 01, 20233.75003.86003.75003.75203.7520254,400
May 31, 20233.81003.82103.75503.77703.777043,900
May 30, 20233.80003.86403.75003.78003.7800345,800
May 26, 20233.89003.89003.78503.78503.785059,800
May 25, 20233.96004.00003.86003.91503.915021,000
May 24, 20233.97104.02003.96004.00504.00503,800
May 23, 20234.03104.12004.00004.02904.02906,700
May 22, 20233.93004.07403.93004.04904.049013,700
May 19, 20233.97004.01003.92103.96003.96009,500
May 18, 20233.98004.08003.98004.01004.010012,100
May 17, 20233.92003.99003.90103.97703.977011,400
May 16, 20233.96003.99003.91003.92003.92005,400
May 15, 20233.89003.95503.89003.95003.95005,800
May 12, 20233.96003.96003.85103.90603.90607,000
May 11, 20234.23004.23003.97003.97003.970014,600
May 10, 20234.20004.28004.20004.21004.210014,300
May 09, 20234.19004.25004.18004.18504.18505,700
May 08, 20234.24004.30004.18104.27104.271016,500
May 05, 20234.07004.31004.07004.30004.300021,800
May 04, 20233.88004.10003.88004.04004.040021,300
May 03, 20233.89003.99803.89003.90003.90005,900
May 02, 20233.96004.00003.87803.95503.955023,500
May 01, 20233.96004.06003.96003.98003.980010,200
Apr 28, 20234.00004.00003.96503.96703.96709,700
Apr 27, 20233.90004.06003.90003.94003.940032,600
Apr 26, 20233.78003.80003.76503.76503.765031,600
Apr 25, 20233.88003.88003.77703.79203.79207,800
Apr 24, 20233.91003.91003.78003.87003.870014,400
Apr 21, 20233.94003.94003.85003.86703.867014,300
Apr 20, 20233.95003.97503.88003.88003.880011,900
Apr 19, 20233.94004.00003.94003.98503.985020,600
Apr 18, 20234.11004.11003.98303.99503.995017,000
Apr 17, 20233.95004.03503.94004.03304.033019,400
Apr 14, 20234.08004.08003.94803.94803.948012,000
Apr 13, 20234.00004.09004.00004.02204.022022,300
Apr 12, 20233.98004.01703.96003.98003.980019,500
Apr 11, 20234.01004.04003.95003.98203.982018,200
Apr 10, 20233.98004.03903.97004.02404.024017,200
Apr 06, 20233.92004.05003.92004.03004.030011,000
Apr 05, 20234.00004.02003.91103.92003.920032,600
Apr 04, 20234.12004.12004.01004.02504.025014,900
Apr 03, 20234.22004.22904.10004.10004.100032,400
Mar 31, 20234.24704.25004.18704.21004.21006,600
Mar 30, 20234.22004.25004.20004.20504.205015,100
Mar 29, 20234.20004.25004.20004.21004.21007,400
Mar 28, 20234.20104.22004.18004.19204.19207,700
Mar 27, 20234.23004.24504.15304.22604.226015,500
Mar 24, 20234.24004.28004.19004.22404.22404,400
Mar 23, 20234.32004.37704.24004.26204.262016,600
Mar 22, 20234.41004.41004.32004.33004.330073,800
Mar 21, 20234.25004.42004.25004.41004.410092,600
Mar 20, 20234.35004.39004.26004.27004.270016,900
Mar 17, 20234.44004.46004.37004.40904.409031,300
Mar 16, 20234.30004.50004.30004.45004.450010,500
Mar 15, 20234.37004.39004.35004.37804.378011,500
Mar 14, 20234.57004.57004.42004.43204.432010,100
Mar 13, 20234.39004.50504.35004.43504.435073,100
Mar 10, 20234.63004.63004.48004.50004.500017,900
Mar 09, 20234.67004.71004.57004.62004.62009,300
Mar 08, 20234.76004.76004.69004.70804.70807,200
Mar 07, 20234.82004.83004.74004.82004.820028,100
Mar 06, 20235.00005.00304.86104.90004.900024,700
Mar 03, 20234.90004.99004.90004.97004.97007,800
Mar 02, 20234.84004.91804.81104.85004.850048,700
Mar 01, 20234.84004.91004.80004.81004.810023,300
Feb 28, 20234.81004.90004.81004.90004.900018,200
Feb 27, 20234.88004.93304.81004.82004.820010,100
Feb 24, 20234.91504.92004.85004.88804.888010,900
Feb 23, 20235.07005.07004.90004.97504.97506,800
Feb 22, 20235.00005.09004.94004.98004.98009,000
Feb 21, 20235.08005.08004.98005.02005.020010,200
Feb 17, 20235.23005.23005.11005.22505.225016,800
Feb 16, 20235.21005.32005.14105.20005.200016,400
Feb 15, 20235.10005.23505.10005.20005.200012,000
Feb 14, 20235.01005.15005.01005.10505.105012,700
Feb 13, 20235.00005.12004.99005.05005.050028,900
Feb 10, 20235.08005.08004.99505.01705.017011,900
Feb 09, 20235.26005.27905.01005.05005.050017,100
Feb 08, 20235.30005.32005.22505.23005.23007,100
Feb 07, 20235.38005.39005.28005.32005.320018,800
Feb 06, 20235.36005.48905.23005.39505.395015,200
Feb 03, 20235.37005.54005.37005.42305.423061,800
Feb 02, 20235.53005.62005.45005.46205.462015,400
Feb 01, 20235.31005.48405.26005.40005.400015,300
Jan 31, 20235.05005.39005.05005.26005.260041,100
Jan 30, 20235.07005.22105.07005.10005.100031,900
Jan 27, 20235.00005.23505.00005.17005.170014,800
Jan 26, 20235.16005.23005.00005.05005.050012,700
Jan 25, 20235.20005.22005.15005.21705.217013,400
Jan 24, 20235.29005.31005.26005.27605.276017,100
Jan 23, 20235.28005.37005.28005.35405.354017,800
Jan 20, 20235.23005.30005.23005.25005.25009,200
Jan 19, 20235.24005.28605.18505.22005.22008,700
Jan 18, 20235.43005.55005.32005.32005.320019,000
Jan 17, 20235.39005.49005.37705.44005.440014,100
Jan 13, 20235.27005.42005.27005.37505.375018,500
Jan 12, 20235.20005.40005.14005.33005.330025,800
Jan 11, 20235.16005.32005.16005.18005.180022,000
Jan 10, 20235.13005.17005.10005.12005.12008,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...