Amplify Seymour Cannabis ETF (CNBS)

Exchange: NYSE ARCA

$16.80 ($0.28) 1.69%

Data as of Dec. 2, 2021

Dec. 2, 2021
Amplify Seymour Cannabis ETF - Daily Information
Click for more stock information on Amplify Seymour Cannabis ETF.
Daily Information Data
Date Dec. 2, 2021
Open $16.47
Previous Close $16.80
High $16.99
Low $16.31
Adjusted Open $16.47
Previous Adjusted Close $16.80
Adjusted High $16.99
Adjusted Low $16.31

About Amplify Seymour Cannabis ETF (CNBS)

Under normal market conditions, the Fund seeks to achieve its investment objective by investing in the securities of companies engaged in cannabis and hemp-related activities selected by the Fund's investment adviser, Amplify Investments LLC ("Amplify Investments" or the "Adviser"). Pursuant to this strategy, the Fund will invest at least 80% of its net assets (including investment borrowings) in the securities of companies that derive 50% or more of their revenue from the cannabis and hemp ecosystem. Penserra Capital Management LLC ("Penserra" or the "Sub-Adviser") serves as the investment sub-adviser to the Fund. Penserra is responsible for executing and implementing the Adviser's decisions and constructing the Fund's portfolio.   The Fund is an actively managed ETF that seeks to provide investment exposure to global companies principally engaged in the emerging cannabis and hemp ecosystem across one of three classifications, which includes:    ·Cannabis/Hemp Plant (Pharmaceuticals/Biotechnology, Cultivation & Retail, Hemp Products and Cannabis-Infused Products)   ·Support (Agricultural Technology, Real Estate and Commercial Services)   ·Ancillary (Consumption Devices/Mechanisms, Investing & Finance, Technology & Media and Other Ancillary)   The Fund's portfolio manager, Tim Seymour, will actively seek investment opportunities in securities fitting within one of these classifications through the use of information available in public regulatory filings, third-party research, meetings with company management, and other publicly available information. Through portfolio management, the Fund's portfolio manager will seek opportunities to make allocations among the classifications and the sub-classifications and to take advantage of market pricing dislocations. In addition, the Fund's portfolio manager will conduct an on-going fundamental analysis of individual companies, which includes top-down and bottom-up factors. Top-down factors considered include regulatory changes, macro-economic data and political events. Bottom-up factors considered include company growth rates relative to its peer group, income statement, free cash flow, balance sheet strength, management quality, environmental, social, and governance scoring and strategic partnerships. The Fund's portfolio manager believes that this fundamental approach will allow for adjustments in the Fund's portfolio to address the dynamic pace of evolution for cannabis and hemp-related companies.   The Fund will primarily invest in equity securities. The Fund may also invest up to 20% of the notional value of the Fund in derivative instruments, intended to provide exposure to companies principally engaging in the cannabis and hemp ecosystem. As part of this strategy, the derivative instruments may include, but are not limted to, total return swaps. For purposes of the Fund's 80% investment policy, for any derivative instruments the assets will be valued on a mark-to-market basis.   In order to be eligible for investment in the Fund's portfolio a company's equity securities must comply with the following liquidity standards:   ·a security must be listed on a regulated, major stock exchange in the form of shares tradeable for non-U.S. investors without restrictions; ·for U.S. based equity securities, 90% of the U.S. based equity weight must be in companies with a market capitalization of at least $75,000,000; and a non-U.S. equity security must have a market capitalization of at least $100,000,000; ·for U.S. based equity securities, at least 70% of the equity weight must have either: (i) a monthly trading volume of at least 250,000, or (ii) an average notional value of monthly trades of at least $25,000,000 over the prior six months; and all non-U.S. equity securities must have either: (i) a monthly trading volume of at least 250,000, or (ii) an average notional value of monthly trades of at least $25,000,000 over the prior six months; and ·a security must have adequate constituent liquidity and accessibility for an exchange-listed product as determined by the Adviser.   The Fund will only directly invest in companies that engage in activities that are legal in the country where it is incorporated, as well as in the country or countries where its operations are conducted. The Fund will not hold direct ownership in any companies that engage in cannabis-related business unless permitted by national and local laws of the relevant jurisdiction, including United States ("U.S") federal and state laws. Because the Fund only holds securities from companies that are currently engaged exclusively in legal activities under national and local laws, the Fund will not include equity securities of any company that engages in the cultivation, production or distribution of marijuana or products derived from marijuana for medical or non-medical purposes in a particular country, including the U.S., unless and until such time as the cultivation, production or distribution of such medical or non-medical marijuana, as applicable, becomes legal under local and national laws governing the company in such country. As of the date of this prospectus, the Fund does not directly invest in companies that grow or distribute marijuana inside of the U.S. or any "medical marijuana" companies in the United States. Any pharmaceutical companies held by the Fund would have the necessary permits and licenses to engage in lawful medical research using cannabinoids to produce government approved drugs, or to otherwise produce, market or distribute such drugs. This activity is distinct from the "medical marijuana" business, which refers to the use of the cannabis leaf, as opposed to specific extracts in pharmaceutical form, to alleviate the symptoms of injury or illness. If U.S. federal law changes in the future and these cannabis-related business activities become legal at the federal level, the Fund may begin directly investing in U.S. listed companies in the cannabis and hemp ecosystem in accordance with the Fund's investment objective and principal investment strategy. The Fund may indirectly obtain exposure to such companies through its use of derivative instruments, as described above.   The Fund's portfolio manager expects, under normal market circumstances, that the Fund's portfolio will consist of 20 to 45 companies. These securities may be issued by small, medium and large capitalization companies operating in both emerging and developed market countries. The Fund may purchase equity securities that trade on U.S. or non-U.S. securities exchanges and in the securities of non-U.S. companies that utilize American Depositary Receipts ("ADRs") or Global Depositary Receipts ("GDRs") to list on certain exchanges. To the extent that the security of a non-U.S. issuer is available as an ADR, the Fund will purchase the ADR, provided that the ADR's liquidity is comparable to that of the issuer's equity security. As of the date of this Prospectus, the Fund invests in securities that are primarily listed on the following exchanges: New York Stock Exchange ("NYSE"), NYSE American, Nasdaq Stock Market, TSX Exchange, TSX Venture Exchange, Australian Securities Exchange and the Tel Aviv Stock Exchange. The Fund may, in the future, invest in companies primarily listed on additional exchanges to the extent that such companies are in compliance with the above-referenced investment and legal requirements.   The Fund will seek to lend portfolio securities in an amount up to one-third of its total assets to brokers, dealers and other financial institutions. In a portfolio securities lending transaction, the Fund receives from the borrower an amount equal to the interest paid or the dividends declared on the loaned securities during the term of the loan as well as the interest on the collateral securities, less any fees (such as finders or administrative fees) the Fund pays in arranging the loan.   The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").

Historical Stock Data for Amplify Seymour Cannabis ETF (CNBS)
Date Open High Low Close Adj.Close Volume
2021-11-24 $16.47 $16.99 $16.31 $16.80 $16.80 64,471
2021-11-23 $16.43 $16.69 $15.96 $16.52 $16.52 97,523
2021-11-22 $17.18 $17.18 $16.09 $16.29 $16.29 118,035
2021-11-19 $17.25 $17.39 $16.91 $17.02 $17.02 63,821
2021-11-18 $18.00 $18.00 $16.87 $17.23 $17.23 152,365
2021-11-17 $18.69 $18.72 $17.93 $18.00 $18.00 128,279
2021-11-16 $19.14 $19.15 $18.45 $18.69 $18.69 116,537
2021-11-15 $20.27 $20.44 $19.15 $19.16 $19.16 242,896
2021-11-12 $19.00 $19.69 $18.80 $19.60 $19.60 244,474
2021-11-11 $18.27 $18.88 $18.19 $18.70 $18.70 60,423
2021-11-10 $18.98 $19.03 $18.02 $18.18 $18.18 80,155
2021-11-09 $18.90 $19.07 $18.32 $19.05 $19.05 120,720
2021-11-08 $18.00 $19.27 $18.00 $18.95 $18.95 337,966
2021-11-05 $17.22 $17.70 $17.01 $17.67 $17.67 346,686
2021-11-04 $17.61 $17.70 $17.22 $17.22 $17.22 92,173
2021-11-03 $17.35 $17.72 $17.21 $17.53 $17.53 37,441
2021-11-02 $17.91 $17.91 $17.39 $17.49 $17.49 36,781
2021-11-01 $17.50 $17.95 $17.40 $17.79 $17.79 47,053
2021-10-29 $17.42 $17.55 $17.25 $17.36 $17.36 31,896
2021-10-28 $17.34 $17.59 $17.30 $17.44 $17.44 39,116
2021-10-27 $17.81 $17.85 $17.32 $17.40 $17.40 39,494
2021-10-26 $18.13 $18.18 $17.75 $17.86 $17.86 48,075
2021-10-25 $18.15 $18.28 $18.00 $18.08 $18.08 39,556
2021-10-22 $18.71 $18.73 $18.13 $18.15 $18.15 36,872
2021-10-21 $18.88 $19.17 $18.66 $18.76 $18.76 45,655
2021-10-20 $18.74 $18.93 $18.47 $18.87 $18.87 48,072
2021-10-19 $17.87 $18.74 $17.83 $18.74 $18.74 83,038
2021-10-18 $18.17 $18.17 $17.79 $17.81 $17.81 76,328
2021-10-15 $18.52 $18.52 $18.13 $18.13 $18.13 53,559
2021-10-14 $18.51 $18.86 $18.50 $18.50 $18.50 101,302
2021-10-13 $18.53 $18.61 $18.43 $18.44 $18.44 33,526
2021-10-12 $18.50 $18.70 $18.45 $18.53 $18.53 29,257
2021-10-11 $18.65 $18.70 $18.50 $18.57 $18.57 32,414
2021-10-08 $19.07 $19.07 $18.66 $18.69 $18.69 35,277
2021-10-07 $18.74 $19.19 $18.68 $18.94 $18.94 31,124
2021-10-06 $18.53 $18.72 $18.37 $18.66 $18.66 37,968
2021-10-05 $18.61 $19.00 $18.57 $18.72 $18.72 63,633
2021-10-04 $19.20 $19.28 $18.65 $18.65 $18.65 48,498
2021-10-01 $19.39 $19.39 $19.00 $19.35 $19.35 49,604
2021-09-30 $19.29 $19.50 $18.88 $19.28 $19.28 40,321
2021-09-29 $19.80 $19.80 $19.20 $19.32 $19.32 30,911
2021-09-28 $20.16 $20.16 $19.70 $19.76 $19.76 43,187
2021-09-27 $20.00 $20.34 $19.88 $20.30 $20.30 38,016
2021-09-24 $20.00 $20.00 $19.59 $20.00 $20.00 18,704
2021-09-23 $19.96 $20.21 $19.88 $20.05 $20.05 56,327
2021-09-22 $19.20 $19.84 $19.20 $19.68 $19.68 78,988
2021-09-21 $18.84 $19.21 $18.72 $19.19 $19.19 54,155
2021-09-20 $19.25 $19.31 $18.80 $18.89 $18.89 81,101
2021-09-17 $19.81 $19.86 $19.47 $19.80 $19.80 33,325
2021-09-16 $19.68 $19.86 $19.46 $19.76 $19.76 28,447
2021-09-15 $19.32 $19.71 $19.05 $19.71 $19.71 45,072
2021-09-14 $19.70 $19.70 $19.05 $19.09 $19.09 45,289
2021-09-13 $19.99 $19.99 $19.33 $19.61 $19.61 109,975
2021-09-10 $20.30 $20.30 $19.80 $19.84 $19.84 44,429
2021-09-09 $20.40 $20.55 $20.15 $20.26 $20.26 35,824
2021-09-08 $21.00 $21.00 $20.39 $20.39 $20.39 32,862
2021-09-07 $21.36 $21.50 $21.00 $21.05 $21.05 36,024
2021-09-03 $21.27 $21.51 $21.24 $21.36 $21.36 38,105
2021-09-02 $21.07 $21.49 $21.07 $21.30 $21.30 30,246
2021-09-01 $21.08 $21.23 $21.01 $21.07 $21.07 53,988
2021-08-31 $20.88 $21.22 $20.82 $21.22 $21.22 27,145
2021-08-30 $21.00 $21.04 $20.78 $20.79 $20.79 47,413
2021-08-27 $20.84 $21.12 $20.72 $21.07 $21.07 22,669
2021-08-26 $21.05 $21.30 $20.70 $20.82 $20.82 63,951
2021-08-25 $21.13 $21.35 $21.08 $21.24 $21.24 34,687
2021-08-24 $21.13 $21.27 $20.98 $21.26 $21.26 46,324
2021-08-23 $20.57 $20.88 $20.46 $20.88 $20.88 55,275
2021-08-20 $20.13 $20.33 $20.12 $20.23 $20.23 33,272
2021-08-19 $20.57 $20.73 $20.14 $20.18 $20.18 62,634
2021-08-18 $20.86 $21.21 $20.49 $20.92 $20.92 83,183
2021-08-17 $20.60 $20.85 $20.30 $20.65 $20.65 99,446
2021-08-16 $21.46 $21.48 $20.87 $20.89 $20.89 61,927
2021-08-13 $22.06 $22.14 $21.54 $21.65 $21.65 71,014
2021-08-12 $22.54 $22.61 $22.06 $22.14 $22.14 46,189
2021-08-11 $23.15 $23.29 $22.65 $22.73 $22.73 41,010
2021-08-10 $22.94 $23.36 $22.94 $23.23 $23.23 65,041
2021-08-09 $22.62 $23.08 $22.56 $22.94 $22.94 62,893
2021-08-06 $22.81 $22.89 $22.66 $22.76 $22.76 20,333
2021-08-05 $22.13 $22.94 $22.13 $22.92 $22.92 49,151
2021-08-04 $22.38 $22.49 $22.07 $22.13 $22.13 38,631
2021-08-03 $22.87 $22.87 $22.29 $22.49 $22.49 43,536
2021-08-02 $22.86 $22.97 $22.69 $22.75 $22.75 41,326
2021-07-30 $22.85 $23.01 $22.48 $22.77 $22.77 116,624
2021-07-29 $23.31 $23.34 $22.94 $23.05 $23.05 29,242
2021-07-28 $22.29 $23.25 $22.29 $23.22 $23.22 124,847
2021-07-27 $22.68 $22.68 $21.82 $22.01 $22.01 92,704
2021-07-26 $22.50 $22.92 $22.41 $22.64 $22.64 43,168
2021-07-23 $22.97 $22.97 $22.50 $22.67 $22.67 83,139
2021-07-22 $23.29 $23.29 $22.73 $22.93 $22.93 34,426
2021-07-21 $22.75 $23.36 $22.71 $23.24 $23.24 73,047
2021-07-20 $22.29 $22.79 $22.15 $22.79 $22.79 117,450
2021-07-19 $22.22 $22.30 $21.55 $22.30 $22.30 120,498
2021-07-16 $23.69 $23.69 $22.62 $22.70 $22.70 176,107
2021-07-15 $23.78 $23.85 $22.94 $23.47 $23.47 153,008
2021-07-14 $25.18 $25.18 $23.77 $23.86 $23.86 158,527
2021-07-13 $24.96 $25.30 $24.80 $24.92 $24.92 59,445
2021-07-12 $25.00 $25.01 $24.58 $24.80 $24.80 81,584
2021-07-09 $24.94 $24.94 $24.60 $24.87 $24.87 62,346
2021-07-08 $24.64 $24.80 $24.28 $24.71 $24.71 90,339
2021-07-07 $25.16 $25.50 $24.79 $25.10 $25.10 105,828
2021-07-06 $25.56 $25.56 $25.03 $25.12 $25.12 59,261
2021-07-02 $25.92 $25.92 $25.40 $25.56 $25.56 41,689
2021-07-01 $25.70 $25.94 $25.50 $25.92 $25.92 69,561
2021-06-30 $25.92 $25.92 $25.54 $25.79 $25.79 38,090
2021-06-29 $26.12 $26.18 $25.69 $25.93 $25.93 199,049
2021-06-28 $25.93 $26.21 $25.80 $26.09 $26.09 58,181
2021-06-25 $26.11 $26.14 $25.70 $25.78 $25.78 57,952
2021-06-24 $25.53 $26.18 $25.53 $26.11 $26.11 172,015
2021-06-23 $24.77 $25.34 $24.77 $25.27 $25.27 143,986
2021-06-22 $25.09 $25.09 $24.69 $24.78 $24.78 44,147
2021-06-21 $24.99 $25.25 $24.63 $25.19 $25.19 49,213
2021-06-18 $25.49 $25.49 $24.90 $25.03 $25.03 61,900
2021-06-17 $25.75 $26.00 $25.31 $25.66 $25.66 27,075
2021-06-16 $25.63 $25.80 $25.33 $25.61 $25.61 45,939
2021-06-15 $26.03 $26.28 $25.50 $25.56 $25.56 61,744
2021-06-14 $26.61 $26.68 $26.15 $26.19 $26.19 56,709
2021-06-11 $26.32 $26.55 $26.20 $26.47 $26.47 43,989
2021-06-10 $26.59 $26.64 $26.00 $26.26 $26.26 72,913
2021-06-09 $26.74 $27.23 $26.56 $26.59 $26.59 80,501
2021-06-08 $26.88 $26.88 $26.24 $26.64 $26.64 43,936
2021-06-07 $26.03 $26.68 $25.95 $26.60 $26.60 61,487
2021-06-04 $26.40 $26.40 $25.79 $25.93 $25.93 56,875
2021-06-03 $26.56 $26.79 $25.88 $26.13 $26.13 65,118
2021-06-02 $25.65 $26.32 $25.44 $26.24 $26.24 134,941
2021-06-01 $26.30 $26.36 $25.36 $25.47 $25.47 102,470
2021-05-28 $25.65 $26.14 $25.53 $26.04 $26.04 113,885
2021-05-27 $25.30 $25.46 $24.72 $25.38 $25.38 97,272
2021-05-26 $24.63 $24.95 $24.27 $24.94 $24.94 187,997
2021-05-25 $24.13 $24.73 $24.13 $24.46 $24.46 67,612
2021-05-24 $24.00 $24.23 $23.81 $24.13 $24.13 131,411
2021-05-21 $24.10 $24.11 $23.88 $23.91 $23.91 36,237
2021-05-20 $23.75 $24.01 $23.64 $23.84 $23.84 64,324
2021-05-19 $23.64 $23.76 $23.31 $23.64 $23.64 133,060
2021-05-18 $24.12 $24.48 $23.99 $24.14 $24.14 42,565
2021-05-17 $23.73 $24.05 $22.74 $23.90 $23.90 45,228
2021-05-14 $23.00 $23.77 $23.00 $23.60 $23.60 76,615
2021-05-13 $24.00 $24.10 $22.50 $22.81 $22.81 215,429
2021-05-12 $24.54 $24.65 $23.63 $23.75 $23.75 132,010
2021-05-11 $23.83 $24.70 $23.55 $24.67 $24.67 103,439
2021-05-10 $26.25 $26.25 $24.70 $24.86 $24.86 193,969
2021-05-07 $25.57 $26.35 $25.57 $26.08 $26.08 93,932
2021-05-06 $26.00 $26.00 $25.01 $25.38 $25.38 111,220
2021-05-05 $26.24 $26.29 $25.91 $26.14 $26.14 41,675
2021-05-04 $26.39 $26.39 $25.50 $26.19 $26.19 152,602
2021-05-03 $27.03 $27.22 $26.35 $26.57 $26.57 180,693
2021-04-30 $27.00 $27.22 $26.59 $26.80 $26.80 96,424
2021-04-29 $27.40 $27.40 $26.64 $27.18 $27.18 254,077
2021-04-28 $26.66 $27.54 $26.52 $27.51 $27.51 115,513
2021-04-27 $27.15 $27.21 $26.55 $26.66 $26.66 109,299
2021-04-26 $26.90 $27.30 $26.70 $27.17 $27.17 144,677
2021-04-23 $26.25 $26.84 $26.16 $26.84 $26.84 170,389
2021-04-22 $26.53 $26.72 $25.99 $26.19 $26.19 63,159
2021-04-21 $25.40 $26.41 $25.08 $26.41 $26.41 102,787
2021-04-20 $26.79 $26.79 $24.95 $25.39 $25.39 181,151
2021-04-19 $26.73 $27.17 $26.12 $26.49 $26.49 114,734
2021-04-16 $26.54 $26.89 $26.21 $26.73 $26.73 122,962
2021-04-15 $27.03 $27.51 $26.55 $26.61 $26.61 148,916
2021-04-14 $27.79 $27.79 $27.10 $27.17 $27.17 93,205
2021-04-13 $27.07 $27.90 $27.00 $27.82 $27.82 225,534
2021-04-12 $28.50 $28.55 $27.36 $27.50 $27.50 199,131
2021-04-09 $28.50 $28.98 $28.23 $28.95 $28.95 114,063
2021-04-08 $28.25 $28.51 $27.75 $28.51 $28.51 108,431
2021-04-07 $29.00 $29.00 $27.90 $28.05 $28.05 171,917
2021-04-06 $29.59 $29.63 $29.00 $29.08 $29.08 133,014
2021-04-05 $30.00 $30.10 $29.18 $29.49 $29.49 199,434
2021-04-01 $29.65 $29.93 $29.25 $29.54 $29.54 202,957
2021-03-31 $28.50 $29.27 $28.50 $29.05 $29.05 171,551
2021-03-30 $27.50 $28.21 $27.23 $27.90 $27.90 128,623
2021-03-29 $28.60 $29.00 $27.63 $27.79 $27.79 110,192
2021-03-26 $29.56 $29.56 $28.03 $28.61 $28.61 144,456
2021-03-25 $28.11 $29.28 $27.67 $29.20 $29.20 184,611
2021-03-24 $30.00 $30.00 $28.56 $28.61 $28.61 247,112
2021-03-23 $30.69 $30.72 $29.55 $29.61 $29.61 190,337
2021-03-22 $31.53 $31.53 $30.54 $30.54 $30.54 182,113
2021-03-19 $30.51 $31.18 $30.25 $30.71 $30.71 125,650
2021-03-18 $31.84 $31.99 $30.16 $30.50 $30.50 146,683
2021-03-17 $30.63 $31.86 $30.22 $31.86 $31.86 224,521
2021-03-16 $33.00 $33.02 $30.85 $31.43 $31.43 271,308
2021-03-15 $31.43 $32.93 $31.25 $32.73 $32.73 374,834
2021-03-12 $30.19 $31.33 $29.70 $31.16 $31.16 207,641
2021-03-11 $29.62 $31.12 $29.50 $31.12 $31.12 245,454
2021-03-10 $30.07 $30.45 $28.53 $28.95 $28.95 170,777
2021-03-09 $28.41 $29.44 $28.06 $29.29 $29.29 238,105
2021-03-08 $27.83 $28.50 $27.19 $27.42 $27.42 233,770
2021-03-05 $28.27 $28.50 $25.40 $27.37 $27.37 384,128
2021-03-04 $29.48 $29.66 $27.22 $27.94 $27.94 333,730
2021-03-03 $31.35 $31.41 $29.61 $29.66 $29.66 234,760
2021-03-02 $32.00 $32.62 $30.95 $31.01 $31.01 290,776
2021-03-01 $31.09 $31.60 $30.89 $31.58 $31.58 220,688
2021-02-26 $30.73 $31.10 $29.86 $30.12 $30.12 142,819
2021-02-25 $32.22 $32.71 $30.50 $30.74 $30.74 205,209
2021-02-24 $31.95 $32.59 $31.62 $32.49 $32.49 179,912
2021-02-23 $31.48 $31.78 $29.00 $31.75 $31.75 528,054
2021-02-22 $33.53 $33.90 $33.00 $33.16 $33.16 266,146
2021-02-19 $33.88 $34.53 $33.55 $34.27 $34.27 283,905
2021-02-18 $35.00 $35.20 $33.20 $33.38 $33.38 277,277
2021-02-17 $35.66 $35.66 $34.38 $35.00 $35.00 300,484
2021-02-16 $35.53 $35.96 $34.75 $35.96 $35.96 492,952
2021-02-12 $32.50 $35.48 $32.37 $34.75 $34.75 708,657
2021-02-11 $39.35 $39.35 $32.18 $32.40 $32.40 2,476,401
2021-02-10 $40.51 $40.65 $35.01 $39.90 $39.90 1,203,504
2021-02-09 $32.61 $35.03 $32.06 $34.80 $34.80 704,859
2021-02-08 $29.86 $31.25 $29.69 $31.25 $31.25 490,534
2021-02-05 $29.62 $29.62 $28.76 $29.19 $29.19 275,640
2021-02-04 $29.08 $29.65 $28.25 $29.02 $29.02 401,903
2021-02-03 $28.68 $29.26 $27.80 $28.65 $28.65 416,951
2021-02-02 $24.52 $26.03 $24.23 $26.01 $26.01 297,733
2021-02-01 $23.76 $24.13 $23.25 $24.04 $24.04 102,246
2021-01-29 $23.70 $24.43 $23.14 $23.40 $23.40 141,002
2021-01-28 $23.55 $24.58 $23.33 $23.76 $23.76 129,393
2021-01-27 $23.00 $24.17 $22.75 $23.41 $23.41 125,657
2021-01-26 $23.21 $24.07 $23.21 $23.78 $23.78 92,408
2021-01-25 $23.78 $24.07 $22.65 $23.01 $23.01 177,611
2021-01-22 $23.62 $24.02 $23.52 $23.71 $23.71 75,097
2021-01-21 $24.08 $24.23 $23.39 $24.06 $24.06 143,770
2021-01-20 $24.30 $24.45 $23.75 $24.07 $24.07 117,379
2021-01-19 $23.78 $24.23 $23.15 $24.23 $24.23 144,966
2021-01-15 $24.67 $24.75 $23.22 $23.64 $23.64 214,477
2021-01-14 $22.66 $23.97 $22.62 $23.91 $23.91 229,736
2021-01-13 $21.75 $22.51 $21.75 $22.27 $22.27 115,762
2021-01-12 $21.93 $22.19 $21.63 $21.80 $21.80 180,651
2021-01-11 $20.68 $21.92 $20.50 $21.80 $21.80 141,408
2021-01-08 $21.05 $21.05 $20.30 $20.69 $20.69 126,801
2021-01-07 $20.83 $21.62 $20.72 $20.84 $20.84 196,563
2021-01-06 $19.82 $21.04 $19.74 $20.16 $20.16 309,886
2021-01-05 $18.09 $18.78 $18.04 $18.70 $18.70 147,894
2021-01-04 $17.59 $18.28 $17.57 $18.08 $18.08 67,488
2020-12-31 $17.78 $17.78 $17.45 $17.45 $17.45 45,330
2020-12-30 $17.35 $17.89 $17.27 $17.75 $17.75 59,961
2020-12-29 $18.11 $18.11 $17.10 $17.25 $17.25 126,644
2020-12-28 $18.67 $18.67 $18.06 $18.09 $17.98 58,520
2020-12-24 $18.79 $18.83 $18.46 $18.61 $18.50 24,252
2020-12-23 $18.25 $19.06 $18.17 $18.72 $18.61 71,675
2020-12-22 $18.09 $18.39 $18.03 $18.27 $18.16 45,060
2020-12-21 $17.64 $18.08 $17.64 $18.05 $17.94 60,197
2020-12-18 $17.99 $18.15 $17.77 $17.89 $17.79 48,583
2020-12-17 $18.29 $18.29 $17.87 $17.87 $17.77 80,112
2020-12-16 $18.50 $18.50 $17.70 $18.23 $18.12 124,300
2020-12-15 $17.23 $17.76 $16.99 $17.76 $17.66 41,529
2020-12-14 $17.74 $17.80 $17.13 $17.14 $17.04 68,846
2020-12-11 $17.56 $18.02 $17.32 $17.53 $17.43 329,702
2020-12-10 $17.11 $17.56 $16.90 $17.51 $17.41 56,362
2020-12-09 $17.94 $17.97 $16.82 $17.09 $16.99 104,576
2020-12-08 $17.90 $18.07 $17.72 $17.95 $17.85 69,391
2020-12-07 $18.42 $18.50 $17.97 $18.15 $18.04 101,892
2020-12-04 $18.45 $18.67 $18.22 $18.39 $18.28 157,189
2020-12-03 $18.04 $18.43 $17.77 $18.18 $18.07 67,256
2020-12-02 $17.35 $18.13 $17.30 $17.98 $17.88 92,405
2020-12-01 $18.64 $18.71 $17.40 $17.40 $17.30 141,730
2020-11-30 $18.04 $18.48 $17.50 $18.44 $18.33 156,292
2020-11-27 $17.24 $17.90 $17.18 $17.90 $17.79 65,945
2020-11-25 $16.70 $17.00 $16.54 $16.98 $16.88 84,562
2020-11-24 $16.93 $16.93 $16.46 $16.75 $16.65 160,307
2020-11-23 $15.55 $16.10 $15.48 $16.00 $15.91 150,759
2020-11-20 $15.54 $15.59 $15.34 $15.36 $15.27 17,217
2020-11-19 $15.36 $15.56 $15.36 $15.49 $15.39 8,849
2020-11-18 $15.68 $15.82 $15.34 $15.36 $15.27 28,957
2020-11-17 $14.89 $15.55 $14.89 $15.50 $15.41 41,661
2020-11-16 $14.79 $15.01 $14.63 $15.00 $14.91 30,066
2020-11-13 $14.44 $14.68 $14.44 $14.67 $14.58 9,141
2020-11-12 $14.47 $14.50 $14.29 $14.30 $14.22 7,741
2020-11-11 $14.28 $14.52 $13.95 $14.41 $14.33 18,104
2020-11-10 $14.20 $14.20 $13.83 $14.16 $14.07 28,510
2020-11-09 $16.27 $16.27 $14.57 $14.58 $14.49 43,138
2020-11-06 $14.44 $15.44 $14.22 $14.63 $14.54 110,694
2020-11-05 $13.22 $14.03 $13.21 $14.00 $13.92 50,319
2020-11-04 $12.78 $12.82 $12.52 $12.72 $12.65 30,699
2020-11-03 $12.75 $12.81 $12.44 $12.79 $12.71 18,919
2020-11-02 $12.07 $12.57 $12.05 $12.49 $12.42 17,873
2020-10-30 $11.98 $12.03 $11.68 $11.89 $11.83 8,989
2020-10-29 $11.80 $12.06 $11.66 $12.02 $11.95 9,346
2020-10-28 $11.95 $12.00 $11.73 $11.79 $11.72 8,610
2020-10-27 $12.14 $12.35 $12.14 $12.17 $12.10 14,066
2020-10-26 $12.47 $12.47 $12.01 $12.11 $12.04 6,385
2020-10-23 $12.90 $12.90 $12.54 $12.61 $12.54 4,820
2020-10-22 $12.60 $12.83 $12.50 $12.82 $12.75 7,683
2020-10-21 $12.55 $12.70 $12.55 $12.55 $12.48 4,986
2020-10-20 $12.50 $12.57 $12.50 $12.50 $12.43 3,072
2020-10-19 $12.36 $12.69 $12.30 $12.66 $12.59 11,258
2020-10-16 $12.38 $12.48 $12.29 $12.31 $12.24 3,890
2020-10-15 $12.41 $12.41 $12.16 $12.27 $12.20 7,188
2020-10-14 $12.84 $12.84 $12.62 $12.67 $12.59 5,463
2020-10-13 $12.99 $12.99 $12.86 $12.92 $12.84 10,722
2020-10-12 $12.89 $13.24 $12.89 $13.09 $13.01 21,446
2020-10-09 $12.80 $12.85 $12.65 $12.77 $12.69 26,521
2020-10-08 $12.19 $12.60 $12.15 $12.56 $12.48 9,617
2020-10-07 $11.72 $11.96 $11.72 $11.94 $11.88 2,628
2020-10-06 $11.62 $11.66 $11.42 $11.42 $11.35 1,376
2020-10-05 $11.26 $11.62 $11.26 $11.62 $11.55 3,056
2020-10-02 $11.02 $11.16 $11.02 $11.12 $11.05 2,603
2020-10-01 $11.24 $11.24 $11.16 $11.16 $11.10 761
2020-09-30 $11.33 $11.49 $11.25 $11.25 $11.18 1,757
2020-09-29 $11.30 $11.32 $11.26 $11.31 $11.24 1,227
2020-09-28 $11.27 $11.27 $11.15 $11.17 $11.11 15,368
2020-09-25 $11.06 $11.18 $11.06 $11.18 $11.12 928
2020-09-24 $11.11 $11.23 $10.97 $11.07 $11.01 4,998
2020-09-23 $11.73 $11.73 $11.17 $11.21 $11.15 9,186
2020-09-22 $11.62 $11.75 $11.58 $11.75 $11.68 1,016
2020-09-21 $11.62 $11.70 $11.47 $11.65 $11.59 1,354
2020-09-18 $12.00 $12.00 $11.82 $11.91 $11.84 5,909
2020-09-17 $11.92 $12.04 $11.88 $11.96 $11.89 2,953
2020-09-16 $12.16 $12.33 $12.14 $12.14 $12.07 5,008
2020-09-15 $12.02 $12.12 $12.01 $12.01 $11.94 2,966
2020-09-14 $11.69 $11.96 $11.69 $11.93 $11.86 7,814
2020-09-11 $11.80 $11.80 $11.58 $11.68 $11.61 5,369
2020-09-10 $12.00 $12.03 $11.75 $11.75 $11.68 2,009
2020-09-09 $11.75 $11.89 $11.75 $11.87 $11.80 2,338
2020-09-08 $11.69 $11.76 $11.60 $11.64 $11.57 5,686
2020-09-04 $12.03 $12.07 $11.35 $11.78 $11.71 7,475
2020-09-03 $12.23 $12.23 $11.82 $12.01 $11.94 5,114
2020-09-02 $12.30 $12.31 $12.18 $12.26 $12.18 2,776
2020-09-01 $12.29 $12.36 $12.25 $12.26 $12.19 4,818
2020-08-31 $12.40 $12.43 $12.31 $12.35 $12.28 9,408
2020-08-28 $12.27 $12.50 $12.27 $12.50 $12.43 5,535
2020-08-27 $12.22 $12.22 $12.19 $12.19 $12.12 1,741
2020-08-26 $12.23 $12.23 $12.06 $12.15 $12.08 20,392
2020-08-25 $12.07 $12.25 $12.07 $12.25 $12.18 2,842
2020-08-24 $12.30 $12.30 $11.98 $12.12 $12.05 19,722
2020-08-21 $12.39 $12.39 $12.22 $12.29 $12.21 3,647
2020-08-20 $12.55 $12.59 $12.48 $12.51 $12.44 5,733
2020-08-19 $12.58 $12.82 $12.50 $12.74 $12.67 9,530
2020-08-18 $12.63 $12.71 $12.45 $12.50 $12.43 19,978
2020-08-17 $12.29 $12.42 $12.29 $12.41 $12.34 4,571
2020-08-14 $12.04 $12.08 $11.97 $12.08 $12.01 2,775
2020-08-13 $11.96 $12.12 $11.94 $12.12 $12.05 5,021
2020-08-12 $11.74 $11.74 $11.56 $11.63 $11.56 5,332
2020-08-11 $12.04 $12.04 $11.60 $11.60 $11.54 16,249
2020-08-10 $11.80 $12.01 $11.80 $12.01 $11.94 5,183
2020-08-07 $11.85 $11.85 $11.54 $11.60 $11.53 6,337
2020-08-06 $12.35 $12.35 $11.93 $11.93 $11.86 1,252
2020-08-05 $12.45 $12.50 $12.38 $12.38 $12.31 1,591
2020-08-04 $12.26 $12.43 $12.26 $12.42 $12.35 3,186
2020-08-03 $12.00 $12.23 $12.00 $12.23 $12.16 1,279
2020-07-31 $12.19 $12.19 $11.84 $11.91 $11.84 6,903
2020-07-30 $11.90 $12.18 $11.90 $12.09 $12.02 11,451
2020-07-29 $12.20 $12.20 $12.01 $12.06 $11.99 5,373
2020-07-28 $11.87 $12.35 $11.87 $12.25 $12.18 5,052
2020-07-27 $11.57 $11.86 $11.57 $11.86 $11.79 5,207
2020-07-24 $11.59 $11.59 $11.43 $11.50 $11.44 3,861
2020-07-23 $11.66 $11.66 $11.64 $11.64 $11.57 1,006
2020-07-22 $11.79 $11.84 $11.79 $11.83 $11.76 1,438
2020-07-21 $11.95 $12.12 $11.95 $11.95 $11.88 2,617
2020-07-20 $11.82 $11.92 $11.82 $11.92 $11.85 3,020
2020-07-17 $11.91 $11.91 $11.89 $11.90 $11.83 3,021
2020-07-16 $11.86 $11.88 $11.76 $11.88 $11.81 978
2020-07-15 $11.65 $11.95 $11.65 $11.91 $11.84 3,006
2020-07-14 $11.37 $11.59 $11.34 $11.58 $11.51 1,882
2020-07-13 $11.33 $11.80 $11.33 $11.40 $11.33 8,000
2020-07-10 $11.18 $11.37 $11.18 $11.37 $11.31 5,726
2020-07-09 $11.25 $11.26 $10.99 $11.12 $11.06 5,372
2020-07-08 $11.25 $11.33 $11.19 $11.27 $11.20 3,764
2020-07-07 $11.32 $11.32 $11.21 $11.21 $11.15 3,717
2020-07-06 $11.41 $11.46 $11.24 $11.46 $11.39 3,525
2020-07-02 $11.32 $11.32 $11.10 $11.14 $11.08 4,000
2020-07-01 $11.18 $11.26 $11.17 $11.18 $11.11 2,116
2020-06-30 $10.93 $10.99 $10.90 $10.96 $10.90 4,008
2020-06-29 $11.03 $11.21 $10.91 $11.14 $11.08 4,273
2020-06-26 $11.00 $11.00 $10.97 $11.00 $10.93 1,879
2020-06-25 $11.36 $11.38 $11.36 $11.38 $11.31 699
2020-06-24 $11.46 $11.46 $11.31 $11.35 $11.28 1,162
2020-06-23 $11.76 $11.87 $11.65 $11.65 $11.58 3,196
2020-06-22 $11.47 $11.62 $11.47 $11.57 $11.50 4,399
2020-06-19 $11.81 $11.81 $11.56 $11.63 $11.56 2,676
2020-06-18 $11.46 $11.72 $11.46 $11.72 $11.65 1,026
2020-06-17 $11.57 $11.59 $11.50 $11.50 $11.44 1,541
2020-06-16 $11.68 $11.69 $11.65 $11.67 $11.60 2,646
2020-06-15 $11.12 $11.52 $11.10 $11.48 $11.41 3,055
2020-06-12 $11.58 $11.63 $11.19 $11.34 $11.28 6,666
2020-06-11 $12.00 $12.00 $11.20 $11.20 $11.13 5,320
2020-06-10 $12.46 $12.46 $12.32 $12.34 $12.27 2,738
2020-06-09 $12.48 $12.62 $12.32 $12.45 $12.38 3,741
2020-06-08 $11.88 $12.58 $11.88 $12.56 $12.49 10,421
2020-06-05 $11.96 $11.96 $11.80 $11.80 $11.73 5,179
2020-06-04 $11.83 $11.87 $11.77 $11.82 $11.75 1,410
2020-06-03 $11.82 $11.91 $11.82 $11.85 $11.78 3,388
2020-06-02 $11.68 $11.72 $11.64 $11.69 $11.62 1,734
2020-06-01 $11.41 $11.66 $11.40 $11.61 $11.54 3,562
2020-05-29 $11.55 $11.55 $11.28 $11.46 $11.39 12,280
2020-05-28 $11.96 $12.28 $11.90 $12.01 $11.94 4,771
2020-05-27 $12.16 $12.16 $11.50 $11.90 $11.83 16,698
2020-05-26 $12.18 $12.24 $11.96 $12.03 $11.96 13,819
2020-05-22 $11.17 $11.72 $10.99 $11.72 $11.65 8,158
2020-05-21 $10.88 $11.09 $10.79 $11.08 $11.01 9,371
2020-05-20 $10.57 $10.63 $10.57 $10.63 $10.56 3,887
2020-05-19 $10.40 $10.59 $10.37 $10.50 $10.44 9,207
2020-05-18 $10.12 $10.43 $10.12 $10.30 $10.24 3,598
2020-05-15 $9.40 $9.87 $9.40 $9.87 $9.81 3,459
2020-05-14 $9.05 $9.38 $9.05 $9.38 $9.33 2,318
2020-05-13 $9.45 $9.45 $9.07 $9.14 $9.09 4,500
2020-05-12 $9.93 $9.93 $9.64 $9.64 $9.58 977
2020-05-11 $9.72 $9.73 $9.59 $9.73 $9.67 2,150
2020-05-08 $9.78 $9.78 $9.69 $9.71 $9.65 3,245
2020-05-07 $9.77 $9.81 $9.64 $9.69 $9.63 4,877
2020-05-06 $9.78 $9.78 $9.68 $9.68 $9.62 3,649
2020-05-05 $9.77 $9.81 $9.68 $9.68 $9.62 2,043
2020-05-04 $9.38 $9.64 $9.30 $9.64 $9.58 1,462
2020-05-01 $9.51 $9.58 $9.34 $9.40 $9.34 3,047
2020-04-30 $9.99 $10.02 $9.78 $9.78 $9.72 2,583
2020-04-29 $10.00 $10.11 $10.00 $10.07 $10.01 5,561
2020-04-28 $10.09 $10.09 $9.89 $9.89 $9.83 1,752
2020-04-27 $9.73 $10.15 $9.73 $10.05 $9.99 5,060
2020-04-24 $9.43 $9.63 $9.36 $9.63 $9.57 642
2020-04-23 $9.42 $9.46 $9.40 $9.46 $9.41 890
2020-04-22 $9.27 $9.31 $9.24 $9.28 $9.22 3,187
2020-04-21 $9.23 $9.33 $9.23 $9.27 $9.22 2,666
2020-04-20 $9.27 $9.61 $9.27 $9.39 $9.34 3,248
2020-04-17 $9.30 $9.37 $9.26 $9.36 $9.31 2,368
2020-04-16 $9.06 $9.07 $8.84 $9.00 $8.95 9,923
2020-04-15 $9.26 $9.26 $9.05 $9.21 $9.16 3,545
2020-04-14 $9.36 $9.36 $9.29 $9.29 $9.24 1,595
2020-04-13 $8.93 $9.12 $8.86 $9.12 $9.07 11,481
2020-04-09 $9.03 $9.07 $8.83 $8.93 $8.88 6,001
2020-04-08 $8.60 $8.94 $8.60 $8.89 $8.83 1,633
2020-04-07 $8.87 $8.87 $8.56 $8.57 $8.52 3,606
2020-04-06 $8.54 $8.55 $8.40 $8.52 $8.47 1,518
2020-04-03 $8.36 $8.36 $8.10 $8.10 $8.05 5,936
2020-04-02 $8.44 $8.44 $8.33 $8.33 $8.28 2,272
2020-04-01 $8.47 $8.62 $8.21 $8.21 $8.17 14,607
2020-03-31 $8.84 $8.98 $8.76 $8.76 $8.71 1,420
2020-03-30 $9.23 $9.23 $8.87 $8.87 $8.82 1,331
2020-03-27 $9.17 $9.23 $9.07 $9.19 $9.14 8,320
2020-03-26 $8.71 $9.55 $8.71 $9.25 $9.20 11,866
2020-03-25 $8.18 $8.75 $8.13 $8.55 $8.50 6,769
2020-03-24 $8.00 $8.09 $7.95 $8.06 $8.01 6,584
2020-03-23 $7.52 $7.53 $7.36 $7.51 $7.47 2,050
2020-03-20 $7.24 $7.87 $7.24 $7.47 $7.42 4,066
2020-03-19 $6.74 $7.35 $6.48 $7.22 $7.18 9,052
2020-03-18 $6.75 $7.08 $6.59 $6.84 $6.80 1,538
2020-03-17 $7.24 $7.44 $7.17 $7.41 $7.37 3,119
2020-03-16 $6.90 $7.41 $6.90 $7.18 $7.14 7,979
2020-03-13 $7.77 $7.81 $7.32 $7.80 $7.75 9,461
2020-03-12 $7.70 $7.92 $7.43 $7.44 $7.40 9,543
2020-03-11 $8.95 $9.05 $8.50 $8.55 $8.50 7,044
2020-03-10 $9.15 $9.27 $8.99 $9.16 $9.11 5,348
2020-03-09 $8.93 $9.25 $8.80 $8.82 $8.76 7,079
2020-03-06 $10.09 $10.14 $9.80 $9.91 $9.85 5,126
2020-03-05 $10.45 $10.51 $10.33 $10.33 $10.27 2,480
2020-03-04 $10.56 $10.85 $10.56 $10.79 $10.73 3,988
2020-03-03 $10.63 $10.73 $10.42 $10.42 $10.36 2,766
2020-03-02 $10.88 $10.88 $10.46 $10.80 $10.74 5,475
2020-02-28 $10.29 $10.79 $10.10 $10.79 $10.73 10,671
2020-02-27 $10.93 $10.97 $10.38 $10.66 $10.60 12,358
2020-02-26 $11.34 $11.49 $11.16 $11.23 $11.16 6,310
2020-02-25 $11.85 $11.91 $11.26 $11.38 $11.32 25,156
2020-02-24 $12.00 $12.00 $11.80 $11.81 $11.74 23,679
2020-02-21 $12.68 $12.68 $12.45 $12.45 $12.37 2,704
2020-02-20 $12.59 $12.88 $12.59 $12.69 $12.62 3,824
2020-02-19 $12.60 $12.60 $12.45 $12.56 $12.48 8,517
2020-02-18 $12.67 $12.74 $12.53 $12.53 $12.46 6,209
2020-02-14 $12.63 $12.73 $12.50 $12.65 $12.58 6,628
2020-02-13 $12.05 $12.16 $12.05 $12.11 $12.04 2,846
2020-02-12 $12.47 $12.47 $12.14 $12.16 $12.09 4,857
2020-02-11 $12.15 $12.46 $12.10 $12.35 $12.28 2,423
2020-02-10 $12.28 $12.28 $12.15 $12.16 $12.08 5,546
2020-02-07 $12.39 $12.39 $12.23 $12.32 $12.25 4,981
2020-02-06 $12.75 $12.75 $12.60 $12.60 $12.53 3,246
2020-02-05 $12.90 $12.90 $12.74 $12.74 $12.66 1,115
2020-02-04 $12.74 $12.97 $12.74 $12.90 $12.82 4,072
2020-02-03 $12.76 $12.76 $12.61 $12.66 $12.59 1,462
2020-01-31 $12.87 $12.87 $12.57 $12.63 $12.56 4,571
2020-01-30 $13.13 $13.13 $12.87 $12.99 $12.91 3,676
2020-01-29 $13.33 $13.42 $13.28 $13.28 $13.20 2,353
2020-01-28 $13.12 $13.45 $13.12 $13.45 $13.37 1,518
2020-01-27 $13.15 $13.15 $12.96 $12.96 $12.89 7,548
2020-01-24 $14.18 $14.18 $13.34 $13.42 $13.34 12,371
2020-01-23 $13.95 $14.24 $13.95 $14.00 $13.92 2,326
2020-01-22 $14.15 $14.19 $14.08 $14.08 $14.00 2,560
2020-01-21 $14.45 $14.63 $14.11 $14.11 $14.03 22,075
2020-01-17 $14.32 $14.52 $14.30 $14.44 $14.36 5,044
2020-01-16 $14.56 $14.76 $14.32 $14.38 $14.29 12,700
2020-01-15 $13.48 $14.48 $13.48 $14.33 $14.25 17,584
2020-01-14 $13.16 $13.44 $13.16 $13.37 $13.29 9,094
2020-01-13 $12.60 $13.24 $12.48 $13.24 $13.16 7,058
2020-01-10 $12.77 $12.77 $12.62 $12.62 $12.54 8,452
2020-01-09 $12.54 $12.79 $12.54 $12.76 $12.68 4,043
2020-01-08 $12.51 $12.66 $12.32 $12.51 $12.44 8,644
2020-01-07 $12.78 $12.78 $12.52 $12.54 $12.46 5,720
2020-01-06 $13.01 $13.01 $12.75 $12.80 $12.72 5,230
2020-01-03 $13.17 $13.19 $13.00 $13.10 $13.02 5,111
2020-01-02 $13.52 $13.52 $13.10 $13.22 $13.14 10,869
2019-12-31 $12.61 $13.31 $12.55 $13.30 $13.22 8,533
2019-12-30 $12.90 $12.90 $12.58 $12.62 $12.54 14,714
2019-12-27 $12.95 $13.02 $12.87 $12.89 $12.74 10,936
2019-12-26 $13.10 $13.26 $12.98 $12.98 $12.82 8,887
2019-12-24 $12.97 $13.18 $12.95 $13.16 $13.01 6,743
2019-12-23 $13.05 $13.05 $12.96 $12.99 $12.83 11,099
2019-12-20 $13.11 $13.19 $13.00 $13.11 $12.95 4,740
2019-12-19 $13.01 $13.22 $12.94 $13.16 $13.00 10,535
2019-12-18 $13.28 $13.28 $12.97 $12.97 $12.82 18,943
2019-12-17 $13.70 $13.70 $13.33 $13.34 $13.18 3,956
2019-12-16 $13.64 $13.75 $13.62 $13.62 $13.46 3,654
2019-12-13 $13.88 $13.91 $13.64 $13.64 $13.47 10,732
2019-12-12 $13.23 $13.62 $13.23 $13.61 $13.45 5,565
2019-12-11 $13.44 $13.44 $13.17 $13.19 $13.04 7,600
2019-12-10 $13.59 $13.59 $13.35 $13.36 $13.20 9,116
2019-12-09 $13.27 $13.58 $13.27 $13.57 $13.41 37,904
2019-12-06 $13.50 $13.56 $13.38 $13.40 $13.24 29,940
2019-12-05 $13.69 $13.70 $13.47 $13.51 $13.35 4,567
2019-12-04 $13.76 $13.84 $13.68 $13.68 $13.52 558
2019-12-03 $13.71 $13.86 $13.62 $13.82 $13.66 8,265
2019-12-02 $14.46 $14.46 $13.93 $13.99 $13.82 22,110
2019-11-29 $14.50 $14.50 $14.37 $14.39 $14.22 4,541
2019-11-27 $14.30 $14.38 $14.27 $14.38 $14.20 6,123
2019-11-26 $14.12 $14.47 $14.09 $14.24 $14.07 10,429
2019-11-25 $14.67 $14.85 $14.32 $14.36 $14.19 20,824
2019-11-22 $15.24 $15.24 $14.56 $14.56 $14.39 4,150
2019-11-21 $14.55 $15.59 $14.55 $15.23 $15.05 21,032
2019-11-20 $14.00 $14.38 $14.00 $14.21 $14.05 7,823
2019-11-19 $13.16 $13.85 $13.16 $13.70 $13.53 9,187
2019-11-18 $13.62 $13.62 $13.26 $13.26 $13.10 6,945
2019-11-15 $13.94 $14.14 $13.80 $13.93 $13.76 5,313
2019-11-14 $14.55 $14.55 $13.96 $14.16 $13.99 13,209
2019-11-13 $15.33 $15.33 $14.86 $14.86 $14.68 5,326
2019-11-12 $15.76 $15.76 $15.34 $15.34 $15.16 2,193
2019-11-11 $16.32 $16.32 $15.75 $15.83 $15.64 3,066
2019-11-08 $15.62 $16.32 $15.62 $16.32 $16.13 5,382
2019-11-07 $15.77 $15.82 $15.56 $15.59 $15.41 5,301
2019-11-06 $15.91 $15.98 $15.77 $15.78 $15.59 3,444
2019-11-05 $15.91 $16.21 $15.91 $16.03 $15.84 5,821
2019-11-04 $16.20 $16.20 $15.88 $15.88 $15.69 4,769
2019-11-01 $16.00 $16.09 $15.96 $16.08 $15.89 3,688
2019-10-31 $16.00 $16.00 $15.72 $15.89 $15.70 4,114
2019-10-30 $16.18 $16.28 $16.05 $16.05 $15.86 3,201
2019-10-29 $16.75 $16.75 $16.18 $16.18 $15.98 2,168
2019-10-28 $17.14 $17.31 $16.80 $16.80 $16.60 7,668
2019-10-25 $16.83 $17.12 $16.76 $17.06 $16.86 4,865
2019-10-24 $16.88 $16.98 $16.77 $16.95 $16.75 4,214
2019-10-23 $16.46 $16.88 $16.46 $16.88 $16.67 3,149
2019-10-22 $16.73 $16.73 $16.52 $16.52 $16.33 4,606
2019-10-21 $16.59 $16.71 $16.32 $16.63 $16.43 6,746
2019-10-18 $16.74 $16.91 $16.42 $16.60 $16.40 10,943
2019-10-17 $16.60 $16.95 $16.60 $16.95 $16.75 6,165
2019-10-16 $16.63 $16.68 $16.37 $16.41 $16.21 1,489
2019-10-15 $16.14 $16.74 $16.14 $16.62 $16.42 16,869
2019-10-14 $15.88 $15.96 $15.75 $15.93 $15.74 5,737
2019-10-11 $16.17 $16.50 $16.00 $16.02 $15.83 4,273
2019-10-10 $17.06 $17.06 $15.96 $15.97 $15.78 15,750
2019-10-09 $17.38 $17.38 $17.14 $17.14 $16.94 1,170
2019-10-08 $17.12 $17.33 $17.09 $17.20 $16.99 4,820
2019-10-07 $17.83 $17.88 $17.53 $17.53 $17.33 2,850
2019-10-04 $18.29 $18.29 $17.96 $17.96 $17.75 8,668
2019-10-03 $17.62 $17.97 $17.37 $17.97 $17.76 8,546
2019-10-02 $17.19 $17.60 $16.49 $17.35 $17.14 10,256
2019-10-01 $17.93 $17.93 $17.19 $17.27 $17.07 19,889
2019-09-30 $18.31 $18.31 $17.82 $17.99 $17.77 9,601
2019-09-27 $19.01 $19.08 $18.50 $18.56 $18.34 7,638
2019-09-26 $19.33 $19.33 $18.88 $19.05 $18.82 4,880
2019-09-25 $19.30 $19.30 $18.68 $19.12 $18.89 15,858
2019-09-24 $20.13 $20.13 $19.22 $19.31 $19.08 18,386
2019-09-23 $20.33 $20.44 $20.08 $20.08 $19.84 3,754
2019-09-20 $20.50 $20.50 $20.21 $20.28 $20.04 7,683
2019-09-19 $21.01 $21.01 $20.43 $20.45 $20.21 6,754
2019-09-18 $21.00 $21.03 $20.68 $20.91 $20.67 4,228
2019-09-17 $21.42 $21.42 $21.02 $21.14 $20.89 6,548
2019-09-16 $21.66 $21.66 $21.36 $21.36 $21.10 2,243
2019-09-13 $21.67 $21.79 $21.54 $21.78 $21.52 4,292
2019-09-12 $21.78 $21.89 $21.61 $21.62 $21.36 21,895
2019-09-11 $22.16 $22.23 $22.09 $22.09 $21.83 4,854
2019-09-10 $21.66 $21.99 $21.34 $21.99 $21.73 20,429
2019-09-09 $22.39 $22.49 $21.66 $21.66 $21.40 12,653
2019-09-06 $21.80 $22.38 $21.71 $22.17 $21.90 22,383
2019-09-05 $21.20 $21.74 $21.17 $21.71 $21.45 24,536
2019-09-04 $20.94 $21.04 $20.72 $20.95 $20.70 8,210
2019-09-03 $20.49 $20.95 $20.44 $20.95 $20.70 3,739
2019-08-30 $20.89 $20.98 $20.53 $20.59 $20.35 6,536
2019-08-29 $21.08 $21.11 $20.80 $20.80 $20.55 8,193
2019-08-28 $20.19 $20.80 $19.88 $20.80 $20.55 7,389
2019-08-27 $21.28 $21.28 $20.27 $20.31 $20.07 7,668
2019-08-26 $21.63 $21.63 $21.14 $21.26 $21.00 5,123
2019-08-23 $22.00 $22.01 $21.38 $21.44 $21.18 5,263
2019-08-22 $22.51 $22.51 $22.04 $22.04 $21.77 6,054
2019-08-21 $22.99 $22.99 $22.55 $22.64 $22.37 8,938
2019-08-20 $22.71 $22.96 $22.65 $22.79 $22.52 4,527
2019-08-19 $23.39 $23.39 $22.76 $22.78 $22.51 6,565
2019-08-16 $22.68 $23.02 $22.66 $22.94 $22.67 7,272
2019-08-15 $23.62 $23.62 $22.29 $22.44 $22.17 20,673
2019-08-14 $24.48 $24.48 $23.62 $23.83 $23.54 26,117
2019-08-13 $24.22 $24.93 $24.22 $24.93 $24.64 37,262
2019-08-12 $24.29 $24.29 $24.04 $24.07 $23.79 9,204
2019-08-09 $24.83 $24.90 $24.37 $24.40 $24.11 7,727
2019-08-08 $24.82 $24.85 $24.53 $24.75 $24.46 73,157
2019-08-07 $24.53 $24.62 $24.23 $24.57 $24.28 5,125
2019-08-06 $24.98 $24.98 $24.32 $24.60 $24.31 7,811
2019-08-05 $24.36 $24.36 $23.94 $24.12 $23.84 11,739
2019-08-02 $23.80 $24.58 $23.80 $24.58 $24.29 14,896
2019-08-01 $23.80 $23.80 $23.35 $23.38 $23.10 15,220
2019-07-31 $23.95 $24.19 $23.70 $23.81 $23.53 22,141
2019-07-30 $23.57 $24.01 $23.55 $23.90 $23.62 17,548
2019-07-29 $24.08 $24.15 $23.43 $23.72 $23.44 13,171
2019-07-26 $23.91 $24.12 $23.90 $24.04 $23.76 12,453
2019-07-25 $24.04 $24.36 $23.91 $23.91 $23.62 19,232
2019-07-24 $24.41 $24.41 $24.00 $24.13 $23.84 19,612
2019-07-23 $24.65 $24.65 $24.30 $24.31 $24.02 18,340

Amplify Seymour Cannabis ETF (CNBS) News Headlines

Stock Market Photo
Cannabis stocks take off on legalization hopes. One investor sees potential for more upside
cnbc.com
Nov. 11, 2021

Cannabis stocks could be primed for upside as several catalysts align for the industry, says Amplify Seymour Cannabis ETF (CNBS) portfolio manager Tim Seymour.

Recent Amplify Seymour Cannabis ETF (CNBS) News
Time Published Title News Site