Amplify ETF Trust - Amplify Seymour Cannabis ETF (CNBS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 07, 2021 | 14.92 | 15.31 | 14.92 | 14.96 | 14.96 | 55,400 |
| Dec. 06, 2021 | 14.90 | 15.37 | 14.54 | 14.67 | 14.67 | 65,300 |
| Dec. 03, 2021 | 15.34 | 15.34 | 14.77 | 14.82 | 14.82 | 108,500 |
| Dec. 02, 2021 | 14.82 | 15.22 | 14.66 | 15.19 | 15.19 | 61,500 |
| Dec. 01, 2021 | 15.87 | 15.87 | 14.69 | 14.82 | 14.82 | 124,100 |
| Nov. 30, 2021 | 15.91 | 16.07 | 15.20 | 15.64 | 15.64 | 100,500 |
| Nov. 29, 2021 | 16.87 | 16.94 | 16.00 | 16.06 | 16.06 | 88,700 |
| Nov. 26, 2021 | 16.33 | 16.65 | 16.10 | 16.61 | 16.61 | 44,900 |
| Nov. 24, 2021 | 16.47 | 16.99 | 16.31 | 16.80 | 16.80 | 64,500 |
| Nov. 23, 2021 | 16.43 | 16.69 | 15.96 | 16.52 | 16.52 | 97,500 |
| Nov. 22, 2021 | 17.18 | 17.18 | 16.09 | 16.29 | 16.29 | 118,000 |
| Nov. 19, 2021 | 17.25 | 17.39 | 16.91 | 17.02 | 17.02 | 63,700 |
| Nov. 18, 2021 | 18.00 | 18.00 | 16.87 | 17.23 | 17.23 | 152,300 |
| Nov. 17, 2021 | 18.69 | 18.72 | 17.93 | 18.00 | 18.00 | 128,300 |
| Nov. 16, 2021 | 19.14 | 19.15 | 18.45 | 18.69 | 18.69 | 116,500 |
| Nov. 15, 2021 | 20.27 | 20.44 | 19.15 | 19.16 | 19.16 | 242,800 |
| Nov. 12, 2021 | 19.00 | 19.69 | 18.80 | 19.60 | 19.60 | 247,300 |
| Nov. 11, 2021 | 18.27 | 18.88 | 18.19 | 18.70 | 18.70 | 60,400 |
| Nov. 10, 2021 | 18.98 | 19.03 | 18.02 | 18.18 | 18.18 | 80,100 |
| Nov. 09, 2021 | 18.90 | 19.07 | 18.32 | 19.05 | 19.05 | 120,800 |
| Nov. 08, 2021 | 18.00 | 19.27 | 18.00 | 18.95 | 18.95 | 338,000 |
| Nov. 05, 2021 | 17.22 | 17.70 | 17.01 | 17.67 | 17.67 | 343,200 |
| Nov. 04, 2021 | 17.61 | 17.70 | 17.22 | 17.22 | 17.22 | 92,200 |
| Nov. 03, 2021 | 17.35 | 17.72 | 17.21 | 17.53 | 17.53 | 37,200 |
| Nov. 02, 2021 | 17.91 | 17.91 | 17.39 | 17.49 | 17.49 | 36,800 |
| Nov. 01, 2021 | 17.50 | 17.95 | 17.40 | 17.79 | 17.79 | 47,100 |
| Oct. 29, 2021 | 17.42 | 17.55 | 17.25 | 17.36 | 17.36 | 31,800 |
| Oct. 28, 2021 | 17.34 | 17.59 | 17.30 | 17.44 | 17.44 | 39,100 |
| Oct. 27, 2021 | 17.81 | 17.85 | 17.32 | 17.40 | 17.40 | 39,500 |
| Oct. 26, 2021 | 18.13 | 18.18 | 17.75 | 17.86 | 17.86 | 48,100 |
| Oct. 25, 2021 | 18.15 | 18.28 | 18.00 | 18.08 | 18.08 | 39,600 |
| Oct. 22, 2021 | 18.71 | 18.73 | 18.13 | 18.15 | 18.15 | 36,900 |
| Oct. 21, 2021 | 18.88 | 19.17 | 18.66 | 18.76 | 18.76 | 45,700 |
| Oct. 20, 2021 | 18.74 | 18.93 | 18.47 | 18.87 | 18.87 | 48,100 |
| Oct. 19, 2021 | 17.87 | 18.74 | 17.83 | 18.74 | 18.74 | 83,000 |
| Oct. 18, 2021 | 18.17 | 18.17 | 17.79 | 17.81 | 17.81 | 76,300 |
| Oct. 15, 2021 | 18.52 | 18.52 | 18.13 | 18.13 | 18.13 | 53,400 |
| Oct. 14, 2021 | 18.51 | 18.86 | 18.50 | 18.50 | 18.50 | 101,200 |
| Oct. 13, 2021 | 18.53 | 18.61 | 18.43 | 18.44 | 18.44 | 33,500 |
| Oct. 12, 2021 | 18.50 | 18.70 | 18.45 | 18.53 | 18.53 | 29,300 |
| Oct. 11, 2021 | 18.65 | 18.70 | 18.50 | 18.57 | 18.57 | 32,400 |
| Oct. 08, 2021 | 19.07 | 19.07 | 18.66 | 18.69 | 18.69 | 35,300 |
| Oct. 07, 2021 | 18.74 | 19.19 | 18.68 | 18.94 | 18.94 | 31,100 |
| Oct. 06, 2021 | 18.53 | 18.72 | 18.37 | 18.66 | 18.66 | 38,000 |
| Oct. 05, 2021 | 18.61 | 19.00 | 18.57 | 18.72 | 18.72 | 63,600 |
| Oct. 04, 2021 | 19.20 | 19.28 | 18.65 | 18.65 | 18.65 | 48,500 |
| Oct. 01, 2021 | 19.39 | 19.39 | 19.00 | 19.35 | 19.35 | 49,600 |
| Sep. 30, 2021 | 19.29 | 19.50 | 18.88 | 19.28 | 19.28 | 40,200 |
| Sep. 29, 2021 | 19.80 | 19.80 | 19.20 | 19.32 | 19.32 | 30,900 |
| Sep. 28, 2021 | 20.16 | 20.16 | 19.70 | 19.76 | 19.76 | 43,200 |
| Sep. 27, 2021 | 20.00 | 20.34 | 19.88 | 20.30 | 20.30 | 38,000 |
| Sep. 24, 2021 | 20.00 | 20.00 | 19.59 | 20.00 | 20.00 | 18,700 |
| Sep. 23, 2021 | 19.96 | 20.21 | 19.88 | 20.05 | 20.05 | 56,300 |
| Sep. 22, 2021 | 19.20 | 19.84 | 19.20 | 19.68 | 19.68 | 78,900 |
| Sep. 21, 2021 | 18.84 | 19.21 | 18.72 | 19.19 | 19.19 | 54,100 |
| Sep. 20, 2021 | 19.25 | 19.31 | 18.80 | 18.89 | 18.89 | 81,000 |
| Sep. 17, 2021 | 19.81 | 19.86 | 19.47 | 19.80 | 19.80 | 33,300 |
| Sep. 16, 2021 | 19.68 | 19.86 | 19.46 | 19.76 | 19.76 | 28,400 |
| Sep. 15, 2021 | 19.32 | 19.71 | 19.05 | 19.71 | 19.71 | 45,100 |
| Sep. 14, 2021 | 19.70 | 19.70 | 19.05 | 19.09 | 19.09 | 45,300 |
| Sep. 13, 2021 | 19.99 | 19.99 | 19.33 | 19.61 | 19.61 | 110,000 |
| Sep. 10, 2021 | 20.30 | 20.30 | 19.80 | 19.84 | 19.84 | 44,400 |
| Sep. 09, 2021 | 20.40 | 20.55 | 20.15 | 20.26 | 20.26 | 35,700 |
| Sep. 08, 2021 | 21.00 | 21.00 | 20.39 | 20.39 | 20.39 | 32,900 |
| Sep. 07, 2021 | 21.36 | 21.50 | 21.00 | 21.05 | 21.05 | 36,000 |
| Sep. 03, 2021 | 21.27 | 21.51 | 21.24 | 21.36 | 21.36 | 38,100 |
| Sep. 02, 2021 | 21.07 | 21.49 | 21.07 | 21.30 | 21.30 | 30,200 |
| Sep. 01, 2021 | 21.08 | 21.23 | 21.01 | 21.07 | 21.07 | 54,000 |
| Aug. 31, 2021 | 20.88 | 21.22 | 20.82 | 21.22 | 21.22 | 27,100 |
| Aug. 30, 2021 | 21.00 | 21.03 | 20.78 | 20.79 | 20.79 | 47,400 |
| Aug. 27, 2021 | 20.84 | 21.12 | 20.72 | 21.07 | 21.07 | 22,600 |
| Aug. 26, 2021 | 21.05 | 21.30 | 20.70 | 20.82 | 20.82 | 64,000 |
| Aug. 25, 2021 | 21.13 | 21.34 | 21.08 | 21.24 | 21.24 | 34,700 |
| Aug. 24, 2021 | 21.13 | 21.27 | 20.98 | 21.26 | 21.26 | 46,300 |
| Aug. 23, 2021 | 20.57 | 20.88 | 20.45 | 20.88 | 20.88 | 55,300 |
| Aug. 20, 2021 | 20.13 | 20.33 | 20.12 | 20.23 | 20.23 | 33,300 |
| Aug. 19, 2021 | 20.57 | 20.73 | 20.14 | 20.18 | 20.18 | 62,600 |
| Aug. 18, 2021 | 20.86 | 21.21 | 20.49 | 20.92 | 20.92 | 83,200 |
| Aug. 17, 2021 | 20.60 | 20.85 | 20.30 | 20.65 | 20.65 | 99,400 |
| Aug. 16, 2021 | 21.46 | 21.48 | 20.87 | 20.89 | 20.89 | 61,800 |
| Aug. 13, 2021 | 22.06 | 22.14 | 21.54 | 21.65 | 21.65 | 71,000 |
| Aug. 12, 2021 | 22.54 | 22.61 | 22.06 | 22.14 | 22.14 | 45,500 |
| Aug. 11, 2021 | 23.15 | 23.29 | 22.65 | 22.73 | 22.73 | 41,000 |
| Aug. 10, 2021 | 22.94 | 23.36 | 22.94 | 23.23 | 23.23 | 65,000 |
| Aug. 09, 2021 | 22.62 | 23.08 | 22.56 | 22.94 | 22.94 | 62,900 |
| Aug. 06, 2021 | 22.81 | 22.89 | 22.66 | 22.76 | 22.76 | 20,300 |
| Aug. 05, 2021 | 22.13 | 22.94 | 22.13 | 22.92 | 22.92 | 49,200 |
| Aug. 04, 2021 | 22.38 | 22.49 | 22.07 | 22.13 | 22.13 | 38,600 |
| Aug. 03, 2021 | 22.87 | 22.87 | 22.29 | 22.49 | 22.49 | 43,500 |
| Aug. 02, 2021 | 22.86 | 22.97 | 22.69 | 22.75 | 22.75 | 41,300 |
| Jul. 30, 2021 | 22.85 | 23.01 | 22.48 | 22.77 | 22.77 | 116,600 |
| Jul. 29, 2021 | 23.31 | 23.34 | 22.94 | 23.05 | 23.05 | 29,200 |
| Jul. 28, 2021 | 22.29 | 23.25 | 22.29 | 23.22 | 23.22 | 124,800 |
| Jul. 27, 2021 | 22.68 | 22.68 | 21.82 | 22.01 | 22.01 | 92,500 |
| Jul. 26, 2021 | 22.50 | 22.92 | 22.41 | 22.64 | 22.64 | 43,200 |
| Jul. 23, 2021 | 22.97 | 22.97 | 22.50 | 22.67 | 22.67 | 83,100 |
| Jul. 22, 2021 | 23.29 | 23.29 | 22.73 | 22.93 | 22.93 | 34,400 |
| Jul. 21, 2021 | 22.75 | 23.36 | 22.71 | 23.24 | 23.24 | 73,000 |
| Jul. 20, 2021 | 22.29 | 22.79 | 22.15 | 22.79 | 22.79 | 117,500 |
| Jul. 19, 2021 | 22.22 | 22.30 | 21.55 | 22.30 | 22.30 | 120,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
