Amplify Seymour Cannabis ETF (CNBS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -5.38922155689 | 3.34 | 3.3491 | 3.12 | 30781 | 3.23246213 | SP |
| 4 | -0.34 | -9.71428571429 | 3.5 | 3.61 | 3.01 | 49540 | 3.31767303 | SP |
| 12 | -1.19 | -27.3563218391 | 4.35 | 4.8278 | 3.01 | 33678 | 3.7810484 | SP |
| 26 | -1.6 | -33.6134453782 | 4.76 | 5 | 3.01 | 31129 | 4.12308267 | SP |
| 52 | -1.26 | -28.5067873303 | 4.42 | 6.48 | 3.01 | 35312 | 4.69485511 | SP |
| 156 | -11.74 | -78.7919463087 | 14.9 | 15.669 | 3.01 | 35952 | 7.02066848 | SP |
| 260 | -10.55 | -76.9511305616 | 13.71 | 40.6485 | 3.01 | 50829 | 17.77899057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729290600 | 4.4677 | 0.04 | 0.85 | 4.44 | 4.49 | 4.4201 | 9458 |
| 1729204200 | 4.43 | 0.04 | 0.91 | 4.4 | 4.45 | 4.39 | 36108 |
| 1729117800 | 4.39 | 0.05 | 1.15 | 4.39 | 4.42 | 4.37 | 19336 |
| 1729031400 | 4.34 | -0.05 | -1.14 | 4.39 | 4.43 | 4.34 | 30652 |
| 1728945000 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.41 | 4.3099999 | 32042 |
| 1728685800 | 4.3099999 | 0.02 | 0.45 | 4.28 | 4.33 | 4.28 | 29438 |
| 1728599400 | 4.2906 | -0.03 | -0.70 | 4.3099999 | 4.325 | 4.282 | 8317 |
| 1728513000 | 4.3209 | -0.06 | -1.35 | 4.34 | 4.37 | 4.3099999 | 4806 |
| 1728426600 | 4.38 | 0.01 | 0.23 | 4.35 | 4.3882 | 4.35 | 6784 |
| 1728340200 | 4.37 | -0.06 | -1.31 | 4.4 | 4.44 | 4.37 | 21372 |
| 1728081000 | 4.4282 | -0.03 | -0.59 | 4.46 | 4.5 | 4.4119 | 7316 |
| 1727994600 | 4.4543 | 0.08 | 1.93 | 4.36 | 4.47 | 4.36 | 27438 |
| 1727908200 | 4.37 | -0.01 | -0.23 | 4.39 | 4.43 | 4.36 | 4073 |
| 1727821800 | 4.3801 | -0.11 | -2.45 | 4.44 | 4.45 | 4.3801 | 8912 |
| 1727735400 | 4.49 | 0.04 | 0.90 | 4.47 | 4.5692 | 4.425 | 17495 |
| 1727476200 | 4.45 | 0 | 0.00 | 4.44 | 4.5399 | 4.42 | 14585 |
| 1727389800 | 4.45 | 0.08 | 1.71 | 4.39 | 4.49 | 4.39 | 26595 |
| 1727303400 | 4.375 | -0.09 | -1.91 | 4.46 | 4.49 | 4.37 | 12039 |
| 1727217000 | 4.46 | 0.07 | 1.59 | 4.39 | 4.57 | 4.38 | 45554 |
| 1727130600 | 4.39 | 0.08 | 1.93 | 4.3 | 4.4349999 | 4.3 | 19664 |
| 1726871400 | 4.307 | -0.06 | -1.44 | 4.36 | 4.3999 | 4.3 | 7622 |
| 1726785000 | 4.37 | -0.03 | -0.68 | 4.5 | 4.5 | 4.37 | 6230 |
| 1726698600 | 4.4 | -0.01 | -0.23 | 4.4 | 4.47 | 4.4 | 8845 |
| 1726612200 | 4.41 | -0.02 | -0.45 | 4.48 | 4.5 | 4.41 | 11744 |
| 1726525800 | 4.43 | 0.1 | 2.31 | 4.32 | 4.47 | 4.32 | 21198 |
| 1726266600 | 4.33 | 0.05 | 1.17 | 4.33 | 4.37 | 4.3101 | 6012 |
| 1726180200 | 4.28 | -0.02 | -0.47 | 4.35 | 4.3699 | 4.28 | 34670 |
| 1726093800 | 4.3 | -0.04 | -0.96 | 4.32 | 4.33 | 4.2699999 | 16042 |
| 1726007400 | 4.3418 | -0.11 | -2.43 | 4.47 | 4.47 | 4.33 | 16016 |
| 1725921000 | 4.45 | 0.37 | 9.07 | 4.17 | 4.45 | 4.17 | 55816 |
| 1725661800 | 4.08 | -0.11 | -2.63 | 4.2141 | 4.2141 | 4.08 | 15644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
