Canada markets close in 3 hours 42 minutes

Amplify Growth Opportunities ETF (CNBS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.91-0.03 (-0.58%)
As of 12:16PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20225.866.005.915.915.916,851
Sept 23, 20226.146.155.895.945.9419,300
Sept 22, 20226.496.496.136.146.1420,600
Sept 21, 20226.646.646.466.466.4630,800
Sept 20, 20226.576.606.506.506.5016,700
Sept 19, 20226.656.746.616.646.6412,400
Sept 16, 20226.856.856.746.796.799,300
Sept 15, 20226.917.096.886.896.896,000
Sept 14, 20227.007.006.946.976.978,700
Sept 13, 20227.197.196.916.976.9713,000
Sept 12, 20227.337.397.217.247.2416,300
Sept 09, 20227.097.437.097.397.3923,100
Sept 08, 20227.247.247.107.227.2210,800
Sept 07, 20227.187.327.147.187.1813,400
Sept 06, 20227.527.527.217.217.2116,500
Sept 02, 20227.387.537.337.387.388,200
Sept 01, 20227.487.487.257.357.3518,200
Aug 31, 20227.557.647.507.547.5411,500
Aug 30, 20227.787.787.557.627.6214,400
Aug 29, 20227.527.877.527.757.7521,900
Aug 26, 20227.857.947.567.647.6439,800
Aug 25, 20227.497.887.407.807.8023,600
Aug 24, 20227.067.537.047.537.5316,300
Aug 23, 20227.227.237.077.077.0721,900
Aug 22, 20227.217.257.077.077.079,100
Aug 19, 20227.397.427.297.327.3216,200
Aug 18, 20227.567.597.387.487.4834,100
Aug 17, 20227.737.737.557.607.6016,100
Aug 16, 20227.567.807.557.657.6522,700
Aug 15, 20227.507.687.497.597.5922,900
Aug 12, 20227.587.587.417.577.5728,600
Aug 11, 20227.477.647.377.447.4410,100
Aug 10, 20227.327.467.177.467.4629,100
Aug 09, 20227.457.537.297.307.3015,800
Aug 08, 20227.407.727.357.627.6219,800
Aug 05, 20227.117.407.117.407.4013,900
Aug 04, 20227.277.437.257.257.2510,700
Aug 03, 20227.287.397.287.287.2823,900
Aug 02, 20227.097.367.037.367.3680,400
Aug 01, 20227.067.167.037.047.0410,300
Jul 29, 20227.147.207.087.117.1115,300
Jul 28, 20227.107.227.037.227.2213,800
Jul 27, 20227.277.277.007.137.1327,300
Jul 26, 20227.267.307.097.127.1226,600
Jul 25, 20227.377.437.307.327.3210,700
Jul 22, 20227.677.727.307.437.4341,400
Jul 21, 20227.617.697.347.557.5518,900
Jul 20, 20227.207.707.147.507.5064,300
Jul 19, 20226.987.206.987.147.1418,800
Jul 18, 20226.957.116.946.966.9630,100
Jul 15, 20227.017.016.856.866.8650,600
Jul 14, 20226.797.146.597.027.0224,500
Jul 13, 20226.626.846.626.766.7620,700
Jul 12, 20226.686.826.656.716.7118,900
Jul 11, 20226.896.896.696.756.7528,100
Jul 08, 20227.117.176.967.057.056,500
Jul 07, 20226.907.166.807.147.1413,100
Jul 06, 20227.017.056.877.007.0053,700
Jul 05, 20226.516.916.496.866.8639,600
Jul 01, 20226.516.716.516.626.6211,500
Jun 30, 20226.756.786.506.606.6030,900
Jun 29, 20227.007.086.776.776.7714,400
Jun 28, 20227.207.296.956.976.9747,100
Jun 27, 20227.267.267.117.177.1719,100
Jun 24, 20227.197.387.197.297.2915,100
Jun 23, 20227.207.206.927.117.1126,300
Jun 22, 20227.047.166.957.117.1123,600
Jun 21, 20227.237.367.127.127.1219,600
Jun 17, 20227.047.307.047.107.1028,700
Jun 16, 20227.037.177.017.107.1064,800
Jun 15, 20227.247.347.137.287.2816,400
Jun 14, 20227.287.347.077.247.2434,200
Jun 13, 20227.557.637.297.357.3539,100
Jun 10, 20227.877.917.697.777.7732,300
Jun 09, 20228.078.137.927.927.9219,400
Jun 08, 20228.248.448.168.168.1610,000
Jun 07, 20228.208.408.208.338.3321,800
Jun 06, 20228.368.368.258.288.2810,400
Jun 03, 20228.398.438.308.358.3512,200
Jun 02, 20228.258.568.258.478.4720,100
Jun 01, 20228.668.668.288.298.2923,000
May 31, 20228.408.508.358.468.4618,400
May 27, 20228.498.578.318.428.4244,800
May 26, 20228.398.728.398.618.6117,000
May 25, 20228.338.518.338.378.3719,000
May 24, 20228.558.558.258.408.4039,600
May 23, 20228.688.718.568.628.6213,700
May 20, 20228.608.758.348.698.6928,200
May 19, 20228.358.738.358.578.5715,700
May 18, 20228.728.768.348.508.5028,800
May 17, 20228.758.988.688.818.8124,100
May 16, 20228.558.878.558.758.7525,000
May 13, 20228.458.748.308.668.6628,100
May 12, 20228.008.417.838.198.1955,100
May 11, 20228.298.408.038.038.0352,600
May 10, 20228.568.568.158.368.3638,900
May 09, 20228.818.998.388.468.4662,400
May 06, 20228.928.988.508.978.9790,800
May 05, 20229.299.298.858.988.9883,300
May 04, 20229.309.529.009.529.5251,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...