Amplify Growth Opportunities ETF (CNBS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 4.1100 | 4.1500 | 4.0670 | 4.1100 | 4.1100 | 9,400 |
| Nov 29, 2023 | 4.1510 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 17,800 |
| Nov 28, 2023 | 4.0800 | 4.1400 | 4.0400 | 4.1400 | 4.1400 | 17,700 |
| Nov 27, 2023 | 4.1000 | 4.1400 | 4.0540 | 4.1000 | 4.1000 | 9,300 |
| Nov 24, 2023 | 4.1200 | 4.1600 | 4.1200 | 4.1240 | 4.1240 | 5,400 |
| Nov 22, 2023 | 4.1400 | 4.1500 | 4.0700 | 4.1300 | 4.1300 | 14,300 |
| Nov 21, 2023 | 4.0000 | 4.1500 | 3.9600 | 4.1100 | 4.1100 | 9,500 |
| Nov 20, 2023 | 4.0800 | 4.1360 | 4.0500 | 4.0600 | 4.0600 | 12,000 |
| Nov 17, 2023 | 3.9600 | 4.1400 | 3.9600 | 4.1300 | 4.1300 | 25,600 |
| Nov 16, 2023 | 4.0200 | 4.0400 | 3.9000 | 3.9600 | 3.9600 | 46,900 |
| Nov 15, 2023 | 3.9700 | 4.2000 | 3.9700 | 4.0500 | 4.0500 | 14,700 |
| Nov 14, 2023 | 4.0000 | 4.1900 | 3.9200 | 3.9200 | 3.9200 | 13,900 |
| Nov 13, 2023 | 3.9500 | 4.0600 | 3.8500 | 4.0000 | 4.0000 | 42,900 |
| Nov 10, 2023 | 3.7600 | 3.9200 | 3.7500 | 3.9200 | 3.9200 | 31,300 |
| Nov 09, 2023 | 3.8200 | 3.9220 | 3.7300 | 3.7700 | 3.7700 | 4,600 |
| Nov 08, 2023 | 3.8300 | 4.0100 | 3.8200 | 3.8300 | 3.8300 | 21,500 |
| Nov 07, 2023 | 3.7600 | 3.8200 | 3.7600 | 3.7900 | 3.7900 | 7,200 |
| Nov 06, 2023 | 3.8200 | 3.9000 | 3.7500 | 3.7800 | 3.7800 | 20,800 |
| Nov 03, 2023 | 3.8300 | 3.8780 | 3.7500 | 3.8200 | 3.8200 | 21,800 |
| Nov 02, 2023 | 3.5700 | 3.7800 | 3.5700 | 3.7000 | 3.7000 | 19,700 |
| Nov 01, 2023 | 3.6500 | 3.6500 | 3.5210 | 3.5300 | 3.5300 | 11,800 |
| Oct 31, 2023 | 3.4700 | 3.6750 | 3.4500 | 3.6600 | 3.6600 | 38,100 |
| Oct 30, 2023 | 3.5290 | 3.5290 | 3.3800 | 3.4300 | 3.4300 | 40,500 |
| Oct 27, 2023 | 3.6100 | 3.6200 | 3.4200 | 3.4300 | 3.4300 | 52,500 |
| Oct 26, 2023 | 3.8200 | 3.8200 | 3.6050 | 3.6500 | 3.6500 | 22,700 |
| Oct 25, 2023 | 4.0300 | 4.0300 | 3.7600 | 3.7700 | 3.7700 | 22,000 |
| Oct 24, 2023 | 4.0200 | 4.0400 | 3.9000 | 3.9900 | 3.9900 | 21,900 |
| Oct 23, 2023 | 4.0100 | 4.0300 | 3.8700 | 3.8700 | 3.8700 | 16,500 |
| Oct 20, 2023 | 4.1000 | 4.1100 | 4.0200 | 4.0480 | 4.0480 | 26,700 |
| Oct 19, 2023 | 4.1000 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 26,800 |
| Oct 18, 2023 | 4.3600 | 4.4700 | 4.1600 | 4.1620 | 4.1620 | 17,400 |
| Oct 17, 2023 | 4.2500 | 4.4400 | 4.2500 | 4.3900 | 4.3900 | 5,400 |
| Oct 16, 2023 | 4.2100 | 4.3300 | 4.1900 | 4.3300 | 4.3300 | 21,600 |
| Oct 13, 2023 | 4.2500 | 4.3800 | 4.2250 | 4.2700 | 4.2700 | 12,800 |
| Oct 12, 2023 | 4.2900 | 4.3900 | 4.2000 | 4.2510 | 4.2510 | 6,500 |
| Oct 11, 2023 | 4.4000 | 4.4000 | 4.2800 | 4.3000 | 4.3000 | 4,900 |
| Oct 10, 2023 | 4.4150 | 4.4600 | 4.3900 | 4.4000 | 4.4000 | 6,000 |
| Oct 09, 2023 | 4.2900 | 4.3460 | 4.2550 | 4.3460 | 4.3460 | 5,800 |
| Oct 06, 2023 | 4.2600 | 4.5000 | 4.2600 | 4.3500 | 4.3500 | 41,800 |
| Oct 05, 2023 | 4.4200 | 4.4300 | 4.3500 | 4.3540 | 4.3540 | 5,200 |
| Oct 04, 2023 | 4.5800 | 4.5900 | 4.3980 | 4.4600 | 4.4600 | 15,600 |
| Oct 03, 2023 | 4.6800 | 4.7000 | 4.5400 | 4.6100 | 4.6100 | 47,100 |
| Oct 02, 2023 | 4.8400 | 4.9000 | 4.6300 | 4.7700 | 4.7700 | 31,800 |
| Sept 29, 2023 | 4.9200 | 4.9200 | 4.7400 | 4.8200 | 4.8200 | 14,000 |
| Sept 28, 2023 | 4.9200 | 4.9390 | 4.7200 | 4.8640 | 4.8640 | 24,100 |
| Sept 27, 2023 | 5.1000 | 5.1500 | 4.8200 | 4.8830 | 4.8830 | 40,700 |
| Sept 26, 2023 | 4.9100 | 5.0700 | 4.8700 | 4.8960 | 4.8960 | 16,300 |
| Sept 25, 2023 | 4.8300 | 5.1640 | 4.8300 | 4.9350 | 4.9350 | 30,200 |
| Sept 22, 2023 | 4.9000 | 4.9120 | 4.7300 | 4.8300 | 4.8300 | 27,500 |
| Sept 21, 2023 | 5.0200 | 5.0200 | 4.7300 | 4.7500 | 4.7500 | 30,600 |
| Sept 20, 2023 | 5.0500 | 5.1800 | 5.0200 | 5.0600 | 5.0600 | 20,300 |
| Sept 19, 2023 | 5.3300 | 5.3300 | 5.0000 | 5.0500 | 5.0500 | 54,900 |
| Sept 18, 2023 | 5.5000 | 5.5000 | 5.2500 | 5.3560 | 5.3560 | 23,500 |
| Sept 15, 2023 | 5.9600 | 5.9800 | 5.5410 | 5.6050 | 5.6050 | 22,400 |
| Sept 14, 2023 | 5.3600 | 5.6600 | 5.3600 | 5.5900 | 5.5900 | 17,700 |
| Sept 13, 2023 | 5.3200 | 5.5400 | 5.1500 | 5.3220 | 5.3220 | 28,300 |
| Sept 12, 2023 | 5.7800 | 5.7800 | 5.2000 | 5.3200 | 5.3200 | 34,700 |
| Sept 11, 2023 | 5.4500 | 5.7900 | 5.3480 | 5.7500 | 5.7500 | 90,400 |
| Sept 08, 2023 | 5.1700 | 5.5700 | 5.1700 | 5.3500 | 5.3500 | 46,000 |
| Sept 07, 2023 | 5.1400 | 5.2700 | 5.0000 | 5.1900 | 5.1900 | 29,200 |
| Sept 06, 2023 | 5.5300 | 5.5300 | 5.0800 | 5.1550 | 5.1550 | 124,700 |
| Sept 05, 2023 | 4.7600 | 5.2200 | 4.7200 | 5.2100 | 5.2100 | 107,500 |
| Sept 01, 2023 | 4.8500 | 4.8700 | 4.6610 | 4.6840 | 4.6840 | 72,100 |
| Aug 31, 2023 | 4.3300 | 4.8600 | 4.3300 | 4.6900 | 4.6900 | 95,400 |
| Aug 30, 2023 | 3.8030 | 4.4400 | 3.7700 | 4.1900 | 4.1900 | 59,700 |
| Aug 29, 2023 | 3.7000 | 3.8350 | 3.7000 | 3.7760 | 3.7760 | 12,200 |
| Aug 28, 2023 | 3.7400 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 4,500 |
| Aug 25, 2023 | 3.7000 | 3.7500 | 3.6900 | 3.7300 | 3.7300 | 6,700 |
| Aug 24, 2023 | 3.8800 | 3.8800 | 3.7200 | 3.7290 | 3.7290 | 17,200 |
| Aug 23, 2023 | 3.8300 | 3.8500 | 3.7900 | 3.8400 | 3.8400 | 21,700 |
| Aug 22, 2023 | 3.8100 | 3.8790 | 3.8000 | 3.8500 | 3.8500 | 12,700 |
| Aug 21, 2023 | 3.8400 | 3.9200 | 3.8210 | 3.8210 | 3.8210 | 7,400 |
| Aug 18, 2023 | 3.8700 | 3.9300 | 3.8580 | 3.8580 | 3.8580 | 5,700 |
| Aug 17, 2023 | 3.8700 | 3.9150 | 3.8600 | 3.8750 | 3.8750 | 8,700 |
| Aug 16, 2023 | 3.8700 | 3.8980 | 3.8200 | 3.8350 | 3.8350 | 9,400 |
| Aug 15, 2023 | 3.8310 | 3.8400 | 3.8100 | 3.8250 | 3.8250 | 13,300 |
| Aug 14, 2023 | 3.8500 | 3.8800 | 3.8300 | 3.8700 | 3.8700 | 10,300 |
| Aug 11, 2023 | 3.8500 | 3.9300 | 3.8500 | 3.8700 | 3.8700 | 6,000 |
| Aug 10, 2023 | 3.9100 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 12,300 |
| Aug 09, 2023 | 4.1700 | 4.1700 | 3.9200 | 3.9450 | 3.9450 | 8,700 |
| Aug 08, 2023 | 3.9100 | 4.1000 | 3.9100 | 4.0820 | 4.0820 | 16,500 |
| Aug 07, 2023 | 3.9500 | 3.9900 | 3.8700 | 3.9210 | 3.9210 | 10,000 |
| Aug 04, 2023 | 3.9600 | 4.0270 | 3.9200 | 3.9590 | 3.9590 | 13,200 |
| Aug 03, 2023 | 3.9700 | 4.0600 | 3.9200 | 3.9920 | 3.9920 | 12,300 |
| Aug 02, 2023 | 4.1000 | 4.1000 | 3.9500 | 4.0020 | 4.0020 | 20,600 |
| Aug 01, 2023 | 4.0500 | 4.0900 | 4.0200 | 4.0450 | 4.0450 | 22,600 |
| Jul 31, 2023 | 3.9000 | 4.0900 | 3.9000 | 4.0900 | 4.0900 | 31,600 |
| Jul 28, 2023 | 3.8110 | 3.9400 | 3.8110 | 3.9250 | 3.9250 | 13,200 |
| Jul 27, 2023 | 3.8500 | 3.8900 | 3.8100 | 3.8150 | 3.8150 | 20,500 |
| Jul 26, 2023 | 3.8100 | 3.8800 | 3.7600 | 3.7860 | 3.7860 | 28,500 |
| Jul 25, 2023 | 3.7500 | 3.7610 | 3.7180 | 3.7180 | 3.7180 | 15,900 |
| Jul 24, 2023 | 3.7900 | 3.8000 | 3.7500 | 3.7670 | 3.7670 | 30,500 |
| Jul 21, 2023 | 3.8300 | 3.8700 | 3.7700 | 3.7990 | 3.7990 | 7,100 |
| Jul 20, 2023 | 3.9300 | 3.9300 | 3.7600 | 3.8500 | 3.8500 | 10,000 |
| Jul 19, 2023 | 3.9000 | 3.9800 | 3.8760 | 3.9400 | 3.9400 | 13,000 |
| Jul 18, 2023 | 3.8700 | 3.9000 | 3.8620 | 3.8710 | 3.8710 | 6,400 |
| Jul 17, 2023 | 3.9000 | 3.9350 | 3.8960 | 3.8960 | 3.8960 | 5,600 |
| Jul 14, 2023 | 4.0400 | 4.0790 | 3.8920 | 3.9500 | 3.9500 | 12,100 |
| Jul 13, 2023 | 4.0000 | 4.1000 | 3.9400 | 4.0740 | 4.0740 | 21,600 |
| Jul 12, 2023 | 4.1300 | 4.1300 | 3.9410 | 4.0180 | 4.0180 | 16,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.