U.S. markets open in 9 hours 29 minutes
F S&P 500
5,208.50 -4.25 (-0.08%) F Dow Jones
39,169.00 -26.00 (-0.07%) F Nasdaq
18,160.75 -25.75 (-0.14%) E-mini Russell 2000 Index Futur
2,060.80 -4.00 (-0.19%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,319.10 -3.20 (-0.14%)
Amplify Seymour Cannabis ETF (CNBS)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 5.28 | 5.39 | 5.26 | 5.34 | 5.34 | 17,600 |
| 07 may 2024 | 5.68 | 5.68 | 5.28 | 5.33 | 5.33 | 64,300 |
| 06 may 2024 | 5.70 | 5.81 | 5.55 | 5.55 | 5.55 | 28,000 |
| 03 may 2024 | 5.77 | 5.77 | 5.59 | 5.64 | 5.64 | 24,900 |
| 02 may 2024 | 5.66 | 5.82 | 5.57 | 5.67 | 5.67 | 21,200 |
| 01 may 2024 | 6.48 | 6.48 | 5.55 | 5.61 | 5.61 | 204,100 |
| 30 abr 2024 | 5.18 | 6.45 | 5.12 | 6.43 | 6.43 | 237,700 |
| 29 abr 2024 | 5.08 | 5.17 | 4.99 | 5.13 | 5.13 | 32,700 |
| 26 abr 2024 | 4.98 | 5.14 | 4.98 | 5.08 | 5.08 | 37,900 |
| 25 abr 2024 | 5.14 | 5.14 | 4.95 | 4.99 | 4.99 | 15,900 |
| 24 abr 2024 | 5.17 | 5.21 | 5.06 | 5.18 | 5.18 | 8,200 |
| 23 abr 2024 | 5.07 | 5.21 | 5.04 | 5.12 | 5.12 | 43,900 |
| 22 abr 2024 | 5.07 | 5.07 | 4.91 | 5.01 | 5.01 | 14,900 |
| 19 abr 2024 | 5.16 | 5.23 | 5.06 | 5.06 | 5.06 | 5,000 |
| 18 abr 2024 | 5.34 | 5.35 | 5.18 | 5.20 | 5.20 | 9,600 |
| 17 abr 2024 | 5.20 | 5.34 | 5.11 | 5.31 | 5.31 | 53,000 |
| 16 abr 2024 | 5.15 | 5.20 | 5.02 | 5.13 | 5.13 | 7,800 |
| 15 abr 2024 | 5.26 | 5.26 | 5.05 | 5.13 | 5.13 | 33,400 |
| 12 abr 2024 | 5.52 | 5.55 | 5.13 | 5.25 | 5.25 | 34,700 |
| 11 abr 2024 | 5.55 | 5.63 | 5.37 | 5.58 | 5.58 | 28,400 |
| 10 abr 2024 | 5.64 | 5.77 | 5.60 | 5.60 | 5.60 | 29,300 |
| 09 abr 2024 | 5.82 | 5.82 | 5.62 | 5.76 | 5.76 | 39,500 |
| 08 abr 2024 | 5.83 | 6.07 | 5.80 | 5.94 | 5.94 | 28,800 |
| 05 abr 2024 | 5.62 | 5.94 | 5.62 | 5.91 | 5.91 | 35,400 |
| 04 abr 2024 | 6.22 | 6.40 | 5.57 | 5.65 | 5.65 | 106,500 |
| 03 abr 2024 | 5.78 | 6.22 | 5.78 | 6.21 | 6.21 | 63,700 |
| 02 abr 2024 | 5.90 | 6.02 | 5.86 | 5.88 | 5.88 | 66,500 |
| 01 abr 2024 | 5.85 | 5.93 | 5.76 | 5.89 | 5.89 | 27,000 |
| 28 mar 2024 | 5.94 | 5.99 | 5.73 | 5.77 | 5.77 | 89,500 |
| 27 mar 2024 | 5.53 | 5.90 | 5.48 | 5.89 | 5.89 | 31,200 |
| 26 mar 2024 | 5.35 | 5.61 | 5.35 | 5.49 | 5.49 | 26,800 |
| 25 mar 2024 | 5.51 | 5.62 | 5.27 | 5.30 | 5.30 | 105,800 |
| 22 mar 2024 | 5.45 | 5.56 | 5.37 | 5.48 | 5.48 | 65,100 |
| 21 mar 2024 | 5.06 | 5.41 | 5.04 | 5.36 | 5.36 | 47,800 |
| 20 mar 2024 | 5.19 | 5.19 | 5.06 | 5.08 | 5.08 | 12,400 |
| 19 mar 2024 | 5.23 | 5.23 | 5.09 | 5.11 | 5.11 | 35,300 |
| 18 mar 2024 | 5.01 | 5.23 | 5.01 | 5.21 | 5.21 | 73,500 |
| 15 mar 2024 | 4.44 | 4.95 | 4.44 | 4.87 | 4.87 | 16,000 |
| 14 mar 2024 | 4.46 | 4.50 | 4.38 | 4.42 | 4.42 | 12,300 |
| 13 mar 2024 | 4.43 | 4.49 | 4.40 | 4.47 | 4.47 | 52,800 |
| 12 mar 2024 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | 14,200 |
| 11 mar 2024 | 4.54 | 4.56 | 4.35 | 4.36 | 4.36 | 11,000 |
| 08 mar 2024 | 4.59 | 4.68 | 4.53 | 4.58 | 4.58 | 29,900 |
| 07 mar 2024 | 4.55 | 4.60 | 4.43 | 4.52 | 4.52 | 42,600 |
| 06 mar 2024 | 4.80 | 4.80 | 4.56 | 4.57 | 4.57 | 17,700 |
| 05 mar 2024 | 4.73 | 4.84 | 4.63 | 4.71 | 4.71 | 21,200 |
| 04 mar 2024 | 4.88 | 4.90 | 4.75 | 4.75 | 4.75 | 20,500 |
| 01 mar 2024 | 4.85 | 4.93 | 4.78 | 4.87 | 4.87 | 14,300 |
| 29 feb 2024 | 4.83 | 5.00 | 4.75 | 4.83 | 4.83 | 24,100 |
| 28 feb 2024 | 4.87 | 4.98 | 4.82 | 4.82 | 4.82 | 19,800 |
| 27 feb 2024 | 4.99 | 5.05 | 4.90 | 4.90 | 4.90 | 25,500 |
| 26 feb 2024 | 5.07 | 5.16 | 4.90 | 4.97 | 4.97 | 14,600 |
| 23 feb 2024 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | 20,400 |
| 22 feb 2024 | 4.80 | 4.95 | 4.80 | 4.93 | 4.93 | 64,500 |
| 21 feb 2024 | 4.82 | 4.86 | 4.79 | 4.80 | 4.80 | 17,100 |
| 20 feb 2024 | 4.89 | 4.89 | 4.79 | 4.81 | 4.81 | 19,200 |
| 16 feb 2024 | 4.90 | 4.96 | 4.83 | 4.96 | 4.96 | 24,100 |
| 15 feb 2024 | 4.78 | 5.02 | 4.78 | 4.94 | 4.94 | 21,000 |
| 14 feb 2024 | 4.82 | 4.84 | 4.65 | 4.79 | 4.79 | 38,800 |
| 13 feb 2024 | 4.90 | 4.92 | 4.70 | 4.70 | 4.70 | 72,300 |
| 12 feb 2024 | 5.21 | 5.21 | 4.88 | 4.96 | 4.96 | 49,800 |
| 09 feb 2024 | 5.29 | 5.29 | 5.20 | 5.22 | 5.22 | 44,700 |
| 08 feb 2024 | 5.35 | 5.35 | 5.18 | 5.31 | 5.31 | 8,800 |
| 07 feb 2024 | 5.54 | 5.54 | 5.35 | 5.35 | 5.35 | 65,000 |
| 06 feb 2024 | 5.32 | 5.58 | 5.28 | 5.55 | 5.55 | 49,800 |
| 05 feb 2024 | 5.50 | 5.50 | 5.21 | 5.27 | 5.27 | 29,900 |
| 02 feb 2024 | 5.44 | 5.52 | 5.25 | 5.48 | 5.48 | 57,300 |
| 01 feb 2024 | 5.17 | 5.44 | 5.11 | 5.38 | 5.38 | 55,300 |
| 31 ene 2024 | 5.12 | 5.16 | 5.00 | 5.01 | 5.01 | 22,300 |
| 30 ene 2024 | 5.12 | 5.24 | 5.05 | 5.16 | 5.16 | 26,000 |
| 29 ene 2024 | 4.96 | 5.10 | 4.89 | 5.07 | 5.07 | 13,000 |
| 26 ene 2024 | 5.03 | 5.09 | 4.92 | 4.97 | 4.97 | 48,100 |
| 25 ene 2024 | 4.98 | 5.02 | 4.90 | 5.01 | 5.01 | 16,800 |
| 24 ene 2024 | 4.85 | 5.03 | 4.77 | 4.98 | 4.98 | 25,300 |
| 23 ene 2024 | 4.79 | 4.88 | 4.77 | 4.81 | 4.81 | 17,000 |
| 22 ene 2024 | 4.81 | 4.88 | 4.72 | 4.82 | 4.82 | 66,300 |
| 19 ene 2024 | 4.57 | 4.79 | 4.43 | 4.78 | 4.78 | 58,800 |
| 18 ene 2024 | 4.85 | 4.86 | 4.56 | 4.57 | 4.57 | 51,400 |
| 17 ene 2024 | 4.96 | 5.00 | 4.75 | 4.79 | 4.79 | 60,400 |
| 16 ene 2024 | 4.73 | 5.00 | 4.73 | 4.94 | 4.94 | 65,600 |
| 12 ene 2024 | 4.36 | 4.65 | 4.36 | 4.61 | 4.61 | 34,900 |
| 11 ene 2024 | 4.35 | 4.41 | 4.27 | 4.37 | 4.37 | 40,300 |
| 10 ene 2024 | 4.41 | 4.46 | 4.32 | 4.33 | 4.33 | 106,600 |
| 09 ene 2024 | 4.67 | 4.67 | 4.40 | 4.44 | 4.44 | 38,200 |
| 08 ene 2024 | 4.62 | 4.71 | 4.58 | 4.62 | 4.62 | 25,200 |
| 05 ene 2024 | 4.43 | 4.63 | 4.33 | 4.58 | 4.58 | 36,400 |
| 04 ene 2024 | 4.36 | 4.47 | 4.34 | 4.42 | 4.42 | 24,600 |
| 03 ene 2024 | 4.15 | 4.45 | 4.12 | 4.34 | 4.34 | 31,100 |
| 02 ene 2024 | 4.24 | 4.33 | 4.16 | 4.21 | 4.21 | 20,200 |
| 29 dic 2023 | 4.29 | 4.32 | 4.20 | 4.27 | 4.27 | 22,700 |
| 28 dic 2023 | 4.25 | 4.45 | 4.25 | 4.31 | 4.31 | 26,600 |
| 27 dic 2023 | 4.29 | 4.39 | 4.24 | 4.28 | 4.28 | 30,900 |
| 26 dic 2023 | 4.07 | 4.46 | 4.07 | 4.34 | 4.34 | 50,000 |
| 22 dic 2023 | 3.86 | 4.15 | 3.86 | 4.08 | 4.08 | 45,000 |
| 21 dic 2023 | 3.91 | 3.94 | 3.85 | 3.87 | 3.87 | 18,400 |
| 20 dic 2023 | 3.94 | 4.03 | 3.91 | 3.92 | 3.92 | 24,800 |
| 19 dic 2023 | 3.98 | 4.07 | 3.95 | 3.97 | 3.97 | 21,900 |
| 18 dic 2023 | 4.07 | 4.10 | 3.96 | 3.99 | 3.99 | 29,000 |
| 15 dic 2023 | 4.07 | 4.14 | 4.00 | 4.14 | 4.14 | 22,900 |
| 14 dic 2023 | 4.06 | 4.14 | 4.00 | 4.09 | 4.09 | 23,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.