Canada markets closed

Amplify ETF Trust - Amplify Seymour Cannabis ETF (CNBS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
14.96+0.29 (+1.98%)
At close: 04:00PM EST
14.98 +0.02 (+0.13%)
After hours: 05:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 202114.9215.3114.9214.9614.9655,400
Dec. 06, 202114.9015.3714.5414.6714.6765,300
Dec. 03, 202115.3415.3414.7714.8214.82108,500
Dec. 02, 202114.8215.2214.6615.1915.1961,500
Dec. 01, 202115.8715.8714.6914.8214.82124,100
Nov. 30, 202115.9116.0715.2015.6415.64100,500
Nov. 29, 202116.8716.9416.0016.0616.0688,700
Nov. 26, 202116.3316.6516.1016.6116.6144,900
Nov. 24, 202116.4716.9916.3116.8016.8064,500
Nov. 23, 202116.4316.6915.9616.5216.5297,500
Nov. 22, 202117.1817.1816.0916.2916.29118,000
Nov. 19, 202117.2517.3916.9117.0217.0263,700
Nov. 18, 202118.0018.0016.8717.2317.23152,300
Nov. 17, 202118.6918.7217.9318.0018.00128,300
Nov. 16, 202119.1419.1518.4518.6918.69116,500
Nov. 15, 202120.2720.4419.1519.1619.16242,800
Nov. 12, 202119.0019.6918.8019.6019.60247,300
Nov. 11, 202118.2718.8818.1918.7018.7060,400
Nov. 10, 202118.9819.0318.0218.1818.1880,100
Nov. 09, 202118.9019.0718.3219.0519.05120,800
Nov. 08, 202118.0019.2718.0018.9518.95338,000
Nov. 05, 202117.2217.7017.0117.6717.67343,200
Nov. 04, 202117.6117.7017.2217.2217.2292,200
Nov. 03, 202117.3517.7217.2117.5317.5337,200
Nov. 02, 202117.9117.9117.3917.4917.4936,800
Nov. 01, 202117.5017.9517.4017.7917.7947,100
Oct. 29, 202117.4217.5517.2517.3617.3631,800
Oct. 28, 202117.3417.5917.3017.4417.4439,100
Oct. 27, 202117.8117.8517.3217.4017.4039,500
Oct. 26, 202118.1318.1817.7517.8617.8648,100
Oct. 25, 202118.1518.2818.0018.0818.0839,600
Oct. 22, 202118.7118.7318.1318.1518.1536,900
Oct. 21, 202118.8819.1718.6618.7618.7645,700
Oct. 20, 202118.7418.9318.4718.8718.8748,100
Oct. 19, 202117.8718.7417.8318.7418.7483,000
Oct. 18, 202118.1718.1717.7917.8117.8176,300
Oct. 15, 202118.5218.5218.1318.1318.1353,400
Oct. 14, 202118.5118.8618.5018.5018.50101,200
Oct. 13, 202118.5318.6118.4318.4418.4433,500
Oct. 12, 202118.5018.7018.4518.5318.5329,300
Oct. 11, 202118.6518.7018.5018.5718.5732,400
Oct. 08, 202119.0719.0718.6618.6918.6935,300
Oct. 07, 202118.7419.1918.6818.9418.9431,100
Oct. 06, 202118.5318.7218.3718.6618.6638,000
Oct. 05, 202118.6119.0018.5718.7218.7263,600
Oct. 04, 202119.2019.2818.6518.6518.6548,500
Oct. 01, 202119.3919.3919.0019.3519.3549,600
Sep. 30, 202119.2919.5018.8819.2819.2840,200
Sep. 29, 202119.8019.8019.2019.3219.3230,900
Sep. 28, 202120.1620.1619.7019.7619.7643,200
Sep. 27, 202120.0020.3419.8820.3020.3038,000
Sep. 24, 202120.0020.0019.5920.0020.0018,700
Sep. 23, 202119.9620.2119.8820.0520.0556,300
Sep. 22, 202119.2019.8419.2019.6819.6878,900
Sep. 21, 202118.8419.2118.7219.1919.1954,100
Sep. 20, 202119.2519.3118.8018.8918.8981,000
Sep. 17, 202119.8119.8619.4719.8019.8033,300
Sep. 16, 202119.6819.8619.4619.7619.7628,400
Sep. 15, 202119.3219.7119.0519.7119.7145,100
Sep. 14, 202119.7019.7019.0519.0919.0945,300
Sep. 13, 202119.9919.9919.3319.6119.61110,000
Sep. 10, 202120.3020.3019.8019.8419.8444,400
Sep. 09, 202120.4020.5520.1520.2620.2635,700
Sep. 08, 202121.0021.0020.3920.3920.3932,900
Sep. 07, 202121.3621.5021.0021.0521.0536,000
Sep. 03, 202121.2721.5121.2421.3621.3638,100
Sep. 02, 202121.0721.4921.0721.3021.3030,200
Sep. 01, 202121.0821.2321.0121.0721.0754,000
Aug. 31, 202120.8821.2220.8221.2221.2227,100
Aug. 30, 202121.0021.0320.7820.7920.7947,400
Aug. 27, 202120.8421.1220.7221.0721.0722,600
Aug. 26, 202121.0521.3020.7020.8220.8264,000
Aug. 25, 202121.1321.3421.0821.2421.2434,700
Aug. 24, 202121.1321.2720.9821.2621.2646,300
Aug. 23, 202120.5720.8820.4520.8820.8855,300
Aug. 20, 202120.1320.3320.1220.2320.2333,300
Aug. 19, 202120.5720.7320.1420.1820.1862,600
Aug. 18, 202120.8621.2120.4920.9220.9283,200
Aug. 17, 202120.6020.8520.3020.6520.6599,400
Aug. 16, 202121.4621.4820.8720.8920.8961,800
Aug. 13, 202122.0622.1421.5421.6521.6571,000
Aug. 12, 202122.5422.6122.0622.1422.1445,500
Aug. 11, 202123.1523.2922.6522.7322.7341,000
Aug. 10, 202122.9423.3622.9423.2323.2365,000
Aug. 09, 202122.6223.0822.5622.9422.9462,900
Aug. 06, 202122.8122.8922.6622.7622.7620,300
Aug. 05, 202122.1322.9422.1322.9222.9249,200
Aug. 04, 202122.3822.4922.0722.1322.1338,600
Aug. 03, 202122.8722.8722.2922.4922.4943,500
Aug. 02, 202122.8622.9722.6922.7522.7541,300
Jul. 30, 202122.8523.0122.4822.7722.77116,600
Jul. 29, 202123.3123.3422.9423.0523.0529,200
Jul. 28, 202122.2923.2522.2923.2223.22124,800
Jul. 27, 202122.6822.6821.8222.0122.0192,500
Jul. 26, 202122.5022.9222.4122.6422.6443,200
Jul. 23, 202122.9722.9722.5022.6722.6783,100
Jul. 22, 202123.2923.2922.7322.9322.9334,400
Jul. 21, 202122.7523.3622.7123.2423.2473,000
Jul. 20, 202122.2922.7922.1522.7922.79117,500
Jul. 19, 202122.2222.3021.5522.3022.30120,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...