Financial News

Amplify Seymour Cannabis ETF (NY: CNBS )

5.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 5.260 5.260 5.050 5.130 33,393 -0.12(-2.29%)
Apr 12, 2024 5.520 5.550 5.130 5.250 34,763 -0.33(-5.91%)
Apr 11, 2024 5.550 5.630 5.370 5.580 28,446 -0.02(-0.36%)
Apr 10, 2024 5.640 5.770 5.600 5.600 29,336 -0.16(-2.78%)
Apr 09, 2024 5.820 5.820 5.619 5.760 39,469 -0.18(-3.03%)
Apr 08, 2024 5.830 6.070 5.800 5.940 28,849 +0.03(+0.51%)
Apr 05, 2024 5.620 5.940 5.620 5.910 35,388 +0.26(+4.60%)
Apr 04, 2024 6.220 6.400 5.570 5.650 106,523 -0.56(-9.02%)
Apr 03, 2024 5.780 6.220 5.780 6.210 63,695 +0.33(+5.61%)
Apr 02, 2024 5.900 6.020 5.860 5.880 66,518 -0.01(-0.17%)
Apr 01, 2024 5.850 5.929 5.760 5.890 27,230 +0.12(+2.08%)
Mar 28, 2024 5.940 5.988 5.730 5.770 89,522 -0.12(-2.04%)
Mar 27, 2024 5.530 5.900 5.480 5.890 31,340 +0.40(+7.29%)
Mar 26, 2024 5.350 5.606 5.350 5.490 26,813 +0.19(+3.58%)
Mar 25, 2024 5.510 5.620 5.270 5.300 105,834 -0.18(-3.28%)
Mar 22, 2024 5.450 5.563 5.370 5.480 65,090 +0.12(+2.24%)
Mar 21, 2024 5.060 5.410 5.040 5.360 47,803 +0.28(+5.51%)
Mar 20, 2024 5.190 5.190 5.060 5.080 12,432 -0.03(-0.59%)
Mar 19, 2024 5.230 5.230 5.090 5.110 35,302 -0.10(-1.92%)
Mar 18, 2024 5.010 5.230 5.010 5.210 73,573 +0.34(+6.98%)
Mar 15, 2024 4.440 4.950 4.440 4.870 16,245 +0.45(+10.18%)
Mar 14, 2024 4.460 4.500 4.380 4.420 12,290 -0.05(-1.12%)
Mar 13, 2024 4.430 4.490 4.400 4.470 52,837 +0.09(+2.05%)
Mar 12, 2024 4.420 4.420 4.350 4.380 14,242 +0.02(+0.35%)
Mar 11, 2024 4.540 4.563 4.350 4.365 11,051 -0.22(-4.70%)
Mar 08, 2024 4.590 4.676 4.530 4.580 29,896 +0.06(+1.33%)
Mar 07, 2024 4.550 4.600 4.430 4.520 42,022 -0.05(-1.09%)
Mar 06, 2024 4.800 4.800 4.560 4.570 17,652 -0.14(-2.97%)
Mar 05, 2024 4.730 4.840 4.630 4.710 21,156 -0.04(-0.84%)
Mar 04, 2024 4.880 4.900 4.750 4.750 20,535 -0.12(-2.46%)
Mar 01, 2024 4.850 4.930 4.780 4.870 14,273 +0.04(+0.83%)
Feb 29, 2024 4.830 5.000 4.750 4.830 24,080 +0.01(+0.21%)
Feb 28, 2024 4.870 4.980 4.820 4.820 19,781 -0.08(-1.63%)
Feb 27, 2024 4.990 5.049 4.900 4.900 25,547 -0.07(-1.45%)
Feb 26, 2024 5.070 5.156 4.900 4.972 14,751 -0.13(-2.50%)
Feb 23, 2024 4.960 5.151 4.960 5.100 20,375 +0.17(+3.45%)
Feb 22, 2024 4.800 4.950 4.800 4.930 64,510 +0.13(+2.71%)
Feb 21, 2024 4.820 4.860 4.790 4.800 17,053 -0.01(-0.21%)
Feb 20, 2024 4.890 4.890 4.790 4.810 19,168 -0.15(-3.02%)
Feb 16, 2024 4.900 4.960 4.833 4.960 24,108 +0.02(+0.40%)
Feb 15, 2024 4.780 5.020 4.780 4.940 20,959 +0.15(+3.13%)
Feb 14, 2024 4.820 4.840 4.650 4.790 38,765 +0.09(+1.91%)
Feb 13, 2024 4.900 4.920 4.700 4.700 72,299 -0.26(-5.24%)
Feb 12, 2024 5.210 5.212 4.880 4.960 51,277 -0.26(-4.98%)
Feb 09, 2024 5.290 5.290 5.200 5.220 44,705 -0.09(-1.69%)
Feb 08, 2024 5.350 5.350 5.180 5.310 8,262 -0.04(-0.75%)
Feb 07, 2024 5.540 5.540 5.350 5.350 64,952 -0.20(-3.60%)
Feb 06, 2024 5.320 5.579 5.280 5.550 49,796 +0.28(+5.31%)
Feb 05, 2024 5.500 5.500 5.210 5.270 29,888 -0.21(-3.83%)
Feb 02, 2024 5.440 5.516 5.250 5.480 57,336 +0.10(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback