Amplify Seymour Cannabis ETF (CNBS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.111 | -5.68939005638 | 1.951 | 1.951 | 1.77 | 103540 | 1.85738187 | SP |
| 4 | -0.92 | -33.3333333333 | 2.76 | 2.95 | 1.77 | 132125 | 2.22657593 | SP |
| 12 | -2.75 | -59.9128540305 | 4.59 | 4.7093 | 1.77 | 74343 | 2.73659418 | SP |
| 26 | -2.9 | -61.1814345992 | 4.74 | 5 | 1.77 | 44529 | 3.1780493 | SP |
| 52 | -3.12 | -62.9032258065 | 4.96 | 6.48 | 1.77 | 42756 | 4.12504322 | SP |
| 156 | -11.49 | -86.1965491373 | 13.33 | 14.1 | 1.77 | 36636 | 5.96732331 | SP |
| 260 | -12.57 | -87.2310895212 | 14.41 | 40.6485 | 1.77 | 52830 | 17.15709227 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 1.84 | 0.05 | 2.79 | 1.82 | 1.845 | 1.82 | 30609 |
| 1737070200 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8 | 1.79 | 39865 |
| 1736983800 | 1.8 | 0.01 | 0.56 | 1.81 | 1.847384 | 1.79 | 29817 |
| 1736897400 | 1.79 | -0.08 | -4.28 | 1.86 | 1.86 | 1.79 | 35942 |
| 1736811000 | 1.87 | -0.01 | -0.53 | 1.88 | 1.8896 | 1.77 | 250144 |
| 1736551800 | 1.88 | -0.07 | -3.59 | 1.951 | 1.951 | 1.87 | 161933 |
| 1736379000 | 1.95 | -0.16 | -7.36 | 2.09 | 2.09 | 1.95 | 26321 |
| 1736292600 | 2.105 | -0.03 | -1.17 | 2.15 | 2.18 | 2.1 | 25969 |
| 1736206200 | 2.13 | -0.03 | -1.39 | 2.21 | 2.21 | 2.11 | 30548 |
| 1735947000 | 2.16 | -0.01 | -0.46 | 2.17 | 2.18 | 2.12 | 46716 |
| 1735860600 | 2.17 | 0.12 | 5.85 | 2.06 | 2.21 | 2.06 | 286679 |
| 1735687800 | 2.05 | 0.18 | 9.33 | 1.94 | 2.06 | 1.89 | 515841 |
| 1735601400 | 1.875 | -0.92 | -32.80 | 2.02 | 2.02 | 1.845 | 181567 |
| 1735342200 | 2.79 | -0.07 | -2.45 | 2.87 | 2.87 | 2.79 | 96218 |
| 1735255800 | 2.86 | -0.03 | -0.97 | 2.84 | 2.89 | 2.84 | 39307 |
| 1735077840 | 2.8879 | 0.04 | 1.33 | 2.87 | 2.89 | 2.84 | 23078 |
| 1734996600 | 2.85 | 0 | 0.00 | 2.85 | 2.95 | 2.82 | 89191 |
| 1734737400 | 2.85 | 0.02 | 0.88 | 2.7599999 | 2.91 | 2.7599999 | 366994 |
| 1734651000 | 2.8251 | -0.04 | -1.56 | 2.9141 | 2.9141 | 2.815 | 29768 |
| 1734564600 | 2.87 | -0.03 | -1.03 | 2.88 | 3.02 | 2.8502 | 51767 |
| 1734478200 | 2.9 | 0.1 | 3.57 | 2.7599999 | 2.91 | 2.75 | 75079 |
| 1734391800 | 2.8 | -0.11 | -3.70 | 2.9 | 2.9 | 2.77 | 104258 |
| 1734132600 | 2.9075 | -0 | -0.09 | 2.9 | 2.92 | 2.85 | 43075 |
| 1734046200 | 2.91 | -0.1 | -3.32 | 2.99 | 2.99 | 2.9 | 60634 |
| 1733959800 | 3.0099999 | -0.1 | -3.22 | 3.1 | 3.1 | 2.99 | 66706 |
| 1733873400 | 3.11 | -0.03 | -1.00 | 3.16 | 3.2 | 3.1 | 33511 |
| 1733787000 | 3.1415 | 0.01 | 0.23 | 3.12 | 3.21 | 3.12 | 21535 |
| 1733527800 | 3.1343 | -0.02 | -0.78 | 3.16 | 3.19 | 3.1343 | 15484 |
| 1733441400 | 3.1588 | 0.03 | 0.92 | 3.12 | 3.23 | 3.12 | 29447 |
| 1733355000 | 3.13 | -0.09 | -2.80 | 3.22 | 3.25 | 3.12 | 35951 |
| 1733268600 | 3.22 | -0.07 | -2.13 | 3.31 | 3.34 | 3.22 | 17017 |
| 1733182200 | 3.29 | 0.02 | 0.61 | 3.27 | 3.34 | 3.25 | 63107 |
| 1732917840 | 3.27 | -0.09 | -2.68 | 3.34 | 3.3491 | 3.27 | 7050 |
| 1732750200 | 3.36 | 0.05 | 1.43 | 3.3 | 3.369 | 3.3 | 44143 |
| 1732663800 | 3.3127 | -0.01 | -0.22 | 3.31 | 3.38 | 3.2599999 | 119521 |
| 1732577400 | 3.32 | 0.05 | 1.53 | 3.27 | 3.36 | 3.27 | 44235 |
| 1732318200 | 3.2698999 | -0.01 | -0.20 | 3.2599999 | 3.3092 | 3.23 | 35661 |
| 1732231800 | 3.2763 | -0.06 | -1.91 | 3.36 | 3.38 | 3.2 | 26797 |
| 1732145400 | 3.34 | 0.03 | 0.91 | 3.3 | 3.38 | 3.29 | 54560 |
| 1732059000 | 3.31 | -0.06 | -1.64 | 3.36 | 3.36 | 3.3 | 12788 |
| 1731972600 | 3.3653 | -0.03 | -0.87 | 3.4 | 3.47 | 3.35 | 24884 |
| 1731713400 | 3.395 | -0.01 | -0.35 | 3.41 | 3.45 | 3.32 | 39177 |
| 1731627000 | 3.407 | -0.06 | -1.82 | 3.46 | 3.5 | 3.396 | 28404 |
| 1731540600 | 3.47 | 0.18 | 5.47 | 3.37 | 3.55 | 3.16 | 39652 |
| 1731454200 | 3.29 | 0.26 | 8.40 | 3.02 | 3.35 | 3.02 | 52687 |
| 1731367800 | 3.035 | -0.35 | -10.21 | 3.39 | 3.39 | 3.0099999 | 111876 |
| 1731108600 | 3.38 | -0.19 | -5.32 | 3.6 | 3.6 | 3.37 | 80362 |
| 1731022200 | 3.57 | 0.09 | 2.44 | 3.5 | 3.61 | 3.5 | 103392 |
| 1730935800 | 3.485 | -0.95 | -21.37 | 3.81 | 3.91 | 3.4 | 277597 |
| 1730849400 | 4.432 | -0.06 | -1.40 | 4.53 | 4.53 | 4.4 | 42195 |
| 1730763000 | 4.495 | 0.13 | 2.86 | 4.43 | 4.5641 | 4.43 | 32248 |
| 1730500200 | 4.37 | 0.11 | 2.68 | 4.3 | 4.39 | 4.2913 | 21569 |
| 1730413800 | 4.256 | -0.07 | -1.71 | 4.3099999 | 4.3299 | 4.23 | 14020 |
| 1730327400 | 4.33 | -0.08 | -1.70 | 4.39 | 4.415 | 4.3099999 | 6759 |
| 1730241000 | 4.405 | -0.19 | -4.13 | 4.61 | 4.61 | 4.405 | 14023 |
| 1730154600 | 4.595 | -0.03 | -0.54 | 4.62 | 4.7093 | 4.57 | 17875 |
| 1729895400 | 4.62 | 0.02 | 0.43 | 4.59 | 4.6799 | 4.59 | 18236 |
| 1729809000 | 4.6002 | -0.12 | -2.54 | 4.71 | 4.7308 | 4.6 | 10848 |
| 1729722600 | 4.72 | -0.05 | -0.97 | 4.75 | 4.8278 | 4.64 | 14072 |
| 1729636200 | 4.7661 | 0.37 | 8.32 | 4.37 | 4.7899 | 4.37 | 82426 |
| 1729549800 | 4.4 | -0.07 | -1.52 | 4.43 | 4.49 | 4.4 | 15579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
