Amplify Growth Opportunities ETF (CNBS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 5.07 | 5.22 | 5.07 | 5.10 | 5.10 | 31,900 |
| Jan 27, 2023 | 5.00 | 5.24 | 5.00 | 5.17 | 5.17 | 14,800 |
| Jan 26, 2023 | 5.16 | 5.23 | 5.00 | 5.05 | 5.05 | 12,700 |
| Jan 25, 2023 | 5.20 | 5.22 | 5.15 | 5.22 | 5.22 | 13,400 |
| Jan 24, 2023 | 5.29 | 5.31 | 5.26 | 5.28 | 5.28 | 17,100 |
| Jan 23, 2023 | 5.28 | 5.37 | 5.28 | 5.35 | 5.35 | 17,800 |
| Jan 20, 2023 | 5.23 | 5.30 | 5.23 | 5.25 | 5.25 | 9,200 |
| Jan 19, 2023 | 5.24 | 5.29 | 5.18 | 5.22 | 5.22 | 8,700 |
| Jan 18, 2023 | 5.43 | 5.55 | 5.32 | 5.32 | 5.32 | 19,000 |
| Jan 17, 2023 | 5.39 | 5.49 | 5.38 | 5.44 | 5.44 | 14,100 |
| Jan 13, 2023 | 5.27 | 5.42 | 5.27 | 5.38 | 5.38 | 18,500 |
| Jan 12, 2023 | 5.20 | 5.40 | 5.14 | 5.33 | 5.33 | 25,800 |
| Jan 11, 2023 | 5.16 | 5.32 | 5.16 | 5.18 | 5.18 | 22,000 |
| Jan 10, 2023 | 5.13 | 5.17 | 5.10 | 5.12 | 5.12 | 8,400 |
| Jan 09, 2023 | 5.29 | 5.33 | 5.09 | 5.16 | 5.16 | 66,400 |
| Jan 06, 2023 | 5.37 | 5.37 | 5.21 | 5.22 | 5.22 | 15,500 |
| Jan 05, 2023 | 5.33 | 5.36 | 5.22 | 5.32 | 5.32 | 110,500 |
| Jan 04, 2023 | 5.19 | 5.32 | 5.14 | 5.31 | 5.31 | 15,400 |
| Jan 03, 2023 | 5.11 | 5.31 | 5.06 | 5.16 | 5.16 | 240,700 |
| Dec 30, 2022 | 5.04 | 5.12 | 4.98 | 5.09 | 5.09 | 117,700 |
| Dec 29, 2022 | 4.88 | 5.14 | 4.88 | 5.07 | 5.07 | 111,100 |
| Dec 28, 2022 | 4.95 | 5.05 | 4.81 | 4.88 | 4.88 | 199,000 |
| Dec 27, 2022 | 5.10 | 5.10 | 4.91 | 4.93 | 4.93 | 75,900 |
| Dec 23, 2022 | 5.05 | 5.16 | 4.99 | 5.13 | 5.13 | 54,100 |
| Dec 22, 2022 | 5.20 | 5.20 | 4.95 | 5.07 | 5.07 | 56,200 |
| Dec 21, 2022 | 5.25 | 5.25 | 5.09 | 5.19 | 5.19 | 76,400 |
| Dec 20, 2022 | 5.35 | 5.40 | 5.11 | 5.14 | 5.14 | 57,100 |
| Dec 19, 2022 | 5.86 | 5.86 | 5.33 | 5.35 | 5.35 | 43,800 |
| Dec 16, 2022 | 5.61 | 5.99 | 5.61 | 5.91 | 5.91 | 68,300 |
| Dec 15, 2022 | 5.79 | 5.97 | 5.62 | 5.64 | 5.64 | 139,700 |
| Dec 14, 2022 | 6.08 | 6.08 | 5.81 | 5.85 | 5.85 | 101,300 |
| Dec 13, 2022 | 6.29 | 6.42 | 6.10 | 6.11 | 6.11 | 46,700 |
| Dec 12, 2022 | 6.35 | 6.49 | 6.20 | 6.24 | 6.24 | 54,000 |
| Dec 09, 2022 | 6.38 | 6.56 | 6.30 | 6.43 | 6.43 | 28,800 |
| Dec 08, 2022 | 6.87 | 6.87 | 6.39 | 6.42 | 6.42 | 46,500 |
| Dec 07, 2022 | 7.09 | 7.09 | 6.63 | 6.80 | 6.80 | 208,300 |
| Dec 06, 2022 | 7.98 | 7.98 | 7.11 | 7.19 | 7.19 | 65,700 |
| Dec 05, 2022 | 7.86 | 8.28 | 7.84 | 7.93 | 7.93 | 104,900 |
| Dec 02, 2022 | 7.37 | 7.86 | 7.25 | 7.77 | 7.77 | 42,300 |
| Dec 01, 2022 | 7.06 | 7.46 | 7.03 | 7.43 | 7.43 | 36,800 |
| Nov 30, 2022 | 6.94 | 7.10 | 6.85 | 7.10 | 7.10 | 12,900 |
| Nov 29, 2022 | 6.96 | 7.01 | 6.88 | 6.99 | 6.99 | 37,200 |
| Nov 28, 2022 | 6.98 | 7.08 | 6.80 | 6.96 | 6.96 | 13,900 |
| Nov 25, 2022 | 7.02 | 7.12 | 6.99 | 7.08 | 7.08 | 6,300 |
| Nov 23, 2022 | 6.94 | 7.08 | 6.84 | 7.08 | 7.08 | 39,700 |
| Nov 22, 2022 | 6.87 | 6.87 | 6.77 | 6.85 | 6.85 | 8,600 |
| Nov 21, 2022 | 6.92 | 6.92 | 6.77 | 6.88 | 6.88 | 9,500 |
| Nov 18, 2022 | 7.19 | 7.23 | 6.95 | 6.98 | 6.98 | 28,800 |
| Nov 17, 2022 | 7.06 | 7.24 | 7.06 | 7.18 | 7.18 | 22,500 |
| Nov 16, 2022 | 7.17 | 7.25 | 7.03 | 7.25 | 7.25 | 17,400 |
| Nov 15, 2022 | 7.15 | 7.31 | 7.15 | 7.23 | 7.23 | 58,900 |
| Nov 14, 2022 | 7.07 | 7.39 | 7.01 | 7.02 | 7.02 | 39,000 |
| Nov 11, 2022 | 6.79 | 7.13 | 6.79 | 7.09 | 7.09 | 30,000 |
| Nov 10, 2022 | 6.74 | 6.96 | 6.74 | 6.81 | 6.81 | 25,100 |
| Nov 09, 2022 | 6.62 | 6.81 | 6.53 | 6.59 | 6.59 | 14,600 |
| Nov 08, 2022 | 6.63 | 6.78 | 6.47 | 6.56 | 6.56 | 44,600 |
| Nov 07, 2022 | 6.65 | 6.76 | 6.52 | 6.57 | 6.57 | 22,100 |
| Nov 04, 2022 | 6.68 | 6.73 | 6.59 | 6.67 | 6.67 | 20,100 |
| Nov 03, 2022 | 6.48 | 6.68 | 6.41 | 6.65 | 6.65 | 20,400 |
| Nov 02, 2022 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | 35,000 |
| Nov 01, 2022 | 7.00 | 7.00 | 6.70 | 6.73 | 6.73 | 38,200 |
| Oct 31, 2022 | 6.51 | 7.00 | 6.47 | 6.90 | 6.90 | 41,800 |
| Oct 28, 2022 | 6.56 | 6.57 | 6.43 | 6.53 | 6.53 | 10,100 |
| Oct 27, 2022 | 6.75 | 6.75 | 6.53 | 6.56 | 6.56 | 4,400 |
| Oct 26, 2022 | 6.56 | 6.85 | 6.56 | 6.64 | 6.64 | 10,300 |
| Oct 25, 2022 | 6.32 | 6.80 | 6.32 | 6.62 | 6.62 | 42,000 |
| Oct 24, 2022 | 6.65 | 6.65 | 6.31 | 6.39 | 6.39 | 48,600 |
| Oct 21, 2022 | 6.46 | 6.61 | 6.46 | 6.59 | 6.59 | 15,500 |
| Oct 20, 2022 | 6.52 | 6.63 | 6.40 | 6.51 | 6.51 | 79,600 |
| Oct 19, 2022 | 6.40 | 6.59 | 6.35 | 6.39 | 6.39 | 15,500 |
| Oct 18, 2022 | 6.56 | 6.56 | 6.36 | 6.43 | 6.43 | 26,000 |
| Oct 17, 2022 | 6.20 | 6.36 | 6.20 | 6.33 | 6.33 | 9,100 |
| Oct 14, 2022 | 6.36 | 6.36 | 6.10 | 6.10 | 6.10 | 7,400 |
| Oct 13, 2022 | 6.16 | 6.28 | 6.01 | 6.21 | 6.21 | 26,200 |
| Oct 12, 2022 | 6.06 | 6.19 | 6.06 | 6.18 | 6.18 | 3,200 |
| Oct 11, 2022 | 6.51 | 6.51 | 6.07 | 6.15 | 6.15 | 100,200 |
| Oct 10, 2022 | 6.75 | 6.79 | 6.43 | 6.49 | 6.49 | 37,400 |
| Oct 07, 2022 | 7.73 | 8.10 | 6.74 | 6.82 | 6.82 | 140,300 |
| Oct 06, 2022 | 5.89 | 8.00 | 5.84 | 7.20 | 7.20 | 128,500 |
| Oct 05, 2022 | 6.10 | 6.11 | 5.94 | 5.97 | 5.97 | 42,600 |
| Oct 04, 2022 | 6.01 | 6.19 | 6.01 | 6.12 | 6.12 | 10,100 |
| Oct 03, 2022 | 5.85 | 5.98 | 5.85 | 5.96 | 5.96 | 15,400 |
| Sept 30, 2022 | 5.75 | 5.89 | 5.75 | 5.79 | 5.79 | 13,000 |
| Sept 29, 2022 | 5.90 | 5.91 | 5.78 | 5.83 | 5.83 | 9,000 |
| Sept 28, 2022 | 5.85 | 6.05 | 5.85 | 6.03 | 6.03 | 8,700 |
| Sept 27, 2022 | 5.81 | 5.98 | 5.76 | 5.82 | 5.82 | 13,500 |
| Sept 26, 2022 | 5.86 | 6.00 | 5.82 | 5.84 | 5.84 | 19,900 |
| Sept 23, 2022 | 6.14 | 6.15 | 5.89 | 5.94 | 5.94 | 19,300 |
| Sept 22, 2022 | 6.49 | 6.49 | 6.13 | 6.14 | 6.14 | 20,600 |
| Sept 21, 2022 | 6.64 | 6.64 | 6.46 | 6.46 | 6.46 | 30,800 |
| Sept 20, 2022 | 6.57 | 6.60 | 6.50 | 6.50 | 6.50 | 16,700 |
| Sept 19, 2022 | 6.65 | 6.74 | 6.61 | 6.64 | 6.64 | 12,400 |
| Sept 16, 2022 | 6.85 | 6.85 | 6.74 | 6.79 | 6.79 | 9,300 |
| Sept 15, 2022 | 6.91 | 7.09 | 6.88 | 6.89 | 6.89 | 6,000 |
| Sept 14, 2022 | 7.00 | 7.00 | 6.94 | 6.97 | 6.97 | 8,700 |
| Sept 13, 2022 | 7.19 | 7.19 | 6.91 | 6.97 | 6.97 | 13,000 |
| Sept 12, 2022 | 7.33 | 7.39 | 7.21 | 7.24 | 7.24 | 16,300 |
| Sept 09, 2022 | 7.09 | 7.43 | 7.09 | 7.39 | 7.39 | 23,100 |
| Sept 08, 2022 | 7.24 | 7.24 | 7.10 | 7.22 | 7.22 | 10,800 |
| Sept 07, 2022 | 7.18 | 7.32 | 7.14 | 7.18 | 7.18 | 13,400 |
| *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.
