Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Amplify Seymour Cannabis ETF (NY: CNBS )

4.650 -0.060 (-1.27%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 4.850 4.890 4.680 4.710 15,358 -0.18(-3.68%)
Jul 23, 2024 4.840 5.000 4.840 4.890 21,333 +0.02(+0.41%)
Jul 22, 2024 4.630 4.870 4.630 4.870 11,171 +0.24(+5.18%)
Jul 19, 2024 4.720 4.730 4.630 4.630 14,502 -0.11(-2.32%)
Jul 18, 2024 4.800 4.940 4.740 4.740 17,884 -0.06(-1.25%)
Jul 17, 2024 4.740 4.940 4.740 4.800 10,837 +0.00(+0.00%)
Jul 16, 2024 4.690 4.880 4.690 4.800 39,673 +0.11(+2.35%)
Jul 15, 2024 4.630 4.790 4.580 4.690 22,348 +0.03(+0.64%)
Jul 12, 2024 4.640 4.720 4.640 4.660 10,652 +0.02(+0.43%)
Jul 11, 2024 4.420 4.640 4.420 4.640 11,074 +0.24(+5.45%)
Jul 10, 2024 4.440 4.450 4.400 4.400 21,261 +0.03(+0.69%)
Jul 09, 2024 4.440 4.510 4.350 4.370 47,555 -0.09(-2.02%)
Jul 08, 2024 4.440 4.530 4.430 4.460 138,072 -0.01(-0.22%)
Jul 05, 2024 4.520 4.520 4.410 4.470 20,306 -0.06(-1.32%)
Jul 03, 2024 4.350 4.560 4.350 4.530 22,270 +0.16(+3.66%)
Jul 02, 2024 4.470 4.509 4.361 4.370 31,609 -0.13(-2.89%)
Jul 01, 2024 4.540 4.611 4.430 4.500 113,441 +0.03(+0.67%)
Jun 28, 2024 4.850 4.850 4.450 4.470 80,837 -0.34(-7.07%)
Jun 27, 2024 4.630 4.835 4.630 4.810 48,675 +0.16(+3.44%)
Jun 26, 2024 4.480 4.707 4.480 4.650 12,398 +0.13(+2.88%)
Jun 25, 2024 4.710 4.710 4.520 4.520 13,865 -0.12(-2.59%)
Jun 24, 2024 4.490 4.641 4.490 4.640 10,985 +0.15(+3.33%)
Jun 21, 2024 4.460 4.500 4.410 4.490 10,668 +0.02(+0.45%)
Jun 20, 2024 4.460 4.500 4.440 4.470 25,011 +0.01(+0.22%)
Jun 18, 2024 4.450 4.530 4.450 4.460 26,716 +0.00(+0.00%)
Jun 17, 2024 4.360 4.475 4.340 4.460 35,574 +0.08(+1.83%)
Jun 14, 2024 4.500 4.550 4.380 4.380 40,762 -0.15(-3.21%)
Jun 13, 2024 4.650 4.660 4.520 4.525 114,373 -0.18(-3.93%)
Jun 12, 2024 4.680 4.770 4.680 4.710 21,702 +0.04(+0.86%)
Jun 11, 2024 4.680 4.714 4.635 4.670 8,547 -0.08(-1.78%)
Jun 10, 2024 4.640 4.790 4.640 4.754 13,517 +0.07(+1.59%)
Jun 07, 2024 4.630 4.699 4.630 4.680 67,031 +0.01(+0.17%)
Jun 06, 2024 4.700 4.730 4.670 4.672 47,666 -0.06(-1.23%)
Jun 05, 2024 4.760 4.805 4.700 4.730 20,780 -0.02(-0.42%)
Jun 04, 2024 4.800 4.800 4.660 4.750 72,712 +0.00(+0.00%)
Jun 03, 2024 4.820 4.850 4.693 4.750 13,844 -0.09(-1.86%)
May 31, 2024 4.800 4.870 4.775 4.840 26,824 +0.04(+0.83%)
May 30, 2024 4.760 4.888 4.750 4.800 10,342 +0.05(+1.05%)
May 29, 2024 4.870 4.870 4.750 4.750 31,792 -0.08(-1.66%)
May 28, 2024 4.940 4.940 4.800 4.830 32,463 -0.13(-2.62%)
May 24, 2024 4.930 5.080 4.920 4.960 60,653 +0.05(+1.02%)
May 23, 2024 5.250 5.250 4.910 4.910 49,995 -0.34(-6.48%)
May 22, 2024 5.370 5.380 5.250 5.250 32,537 -0.10(-1.87%)
May 21, 2024 5.400 5.413 5.280 5.350 44,551 -0.02(-0.37%)
May 20, 2024 5.700 5.700 5.370 5.370 58,696 -0.23(-4.11%)
May 17, 2024 5.820 6.000 5.600 5.600 202,210 -0.19(-3.28%)
May 16, 2024 5.550 6.080 5.550 5.790 193,435 +0.14(+2.48%)
May 15, 2024 5.750 5.750 5.560 5.650 23,329 -0.03(-0.53%)
May 14, 2024 5.630 5.690 5.560 5.680 19,761 +0.16(+2.90%)
May 13, 2024 5.480 5.568 5.390 5.520 33,958 +0.08(+1.47%)
May 10, 2024 5.550 5.550 5.350 5.440 18,546 -0.08(-1.45%)
May 09, 2024 5.380 5.530 5.380 5.520 7,124 +0.18(+3.37%)
May 08, 2024 5.280 5.390 5.262 5.340 17,565 +0.01(+0.19%)
May 07, 2024 5.680 5.680 5.280 5.330 64,254 -0.22(-3.96%)
May 06, 2024 5.700 5.810 5.550 5.550 27,957 -0.09(-1.60%)
May 03, 2024 5.770 5.770 5.590 5.640 24,859 -0.03(-0.53%)
May 02, 2024 5.660 5.819 5.565 5.670 21,198 +0.06(+1.07%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.