Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
17.28
-0.17 (-0.95%)
At close: Mar 28, 2025, 3:57 PM
17.16
-0.12 (-0.67%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.23 | 17.28 | 16.86 | 17.28 | 17.28 | -0.95% | 2,641 |
| Mar 27, 2025 | 17.24 | 17.44 | 17.24 | 17.44 | 17.44 | 2.74% | 2,752 |
| Mar 26, 2025 | 16.97 | 16.98 | 16.55 | 16.98 | 16.98 | -1.51% | 5,438 |
| Mar 25, 2025 | 17.28 | 17.29 | 17.24 | 17.24 | 17.24 | -1.47% | 3,011 |
| Mar 24, 2025 | 17.40 | 17.54 | 17.40 | 17.49 | 17.49 | 0.73% | 2,368 |
| Mar 21, 2025 | 17.53 | 17.53 | 17.35 | 17.37 | 17.37 | -1.21% | 6,671 |
| Mar 20, 2025 | 17.64 | 17.70 | 17.56 | 17.58 | 17.58 | -0.94% | 2,331 |
| Mar 19, 2025 | 17.72 | 17.75 | 17.61 | 17.75 | 17.75 | 0.66% | 1,077 |
| Mar 18, 2025 | 17.76 | 17.76 | 17.63 | 17.63 | 17.63 | -1.08% | 2,087 |
| Mar 17, 2025 | 17.72 | 17.87 | 17.72 | 17.82 | 17.82 | 1.11% | 1,514 |
| Mar 14, 2025 | 17.30 | 17.70 | 17.30 | 17.63 | 17.63 | 2.55% | 1,419 |
| Mar 13, 2025 | 17.84 | 17.84 | 17.19 | 17.19 | 17.19 | -4.71% | 2,257 |
| Mar 12, 2025 | 18.18 | 18.18 | 17.96 | 18.04 | 18.04 | 1.12% | 3,086 |
| Mar 11, 2025 | 17.85 | 18.00 | 17.73 | 17.84 | 17.84 | -0.78% | 1,885 |
| Mar 10, 2025 | 18.68 | 18.68 | 17.88 | 17.98 | 17.98 | -3.10% | 5,584 |
| Mar 7, 2025 | 18.84 | 18.84 | 18.30 | 18.56 | 18.56 | 0.55% | 8,280 |
| Mar 6, 2025 | 19.19 | 19.19 | 18.42 | 18.46 | 18.46 | -4.53% | 2,064 |
| Mar 5, 2025 | 17.58 | 19.33 | 17.58 | 19.33 | 19.33 | 8.31% | 4,661 |
| Mar 4, 2025 | 19.07 | 19.07 | 17.82 | 17.85 | 17.85 | -6.59% | 32,692 |
| Mar 3, 2025 | 19.74 | 19.76 | 19.10 | 19.11 | 19.11 | -2.75% | 3,855 |
| Feb 28, 2025 | 20.26 | 20.26 | 19.62 | 19.65 | 19.65 | -3.07% | 3,545 |
| Feb 27, 2025 | 20.05 | 20.29 | 20.05 | 20.27 | 20.27 | 1.06% | 1,168 |
| Feb 26, 2025 | 19.99 | 20.17 | 19.96 | 20.06 | 20.06 | 0.60% | 2,388 |
| Feb 25, 2025 | 20.55 | 20.55 | 19.94 | 19.94 | 19.94 | -1.82% | 6,491 |
| Feb 24, 2025 | 22.68 | 22.68 | 20.22 | 20.31 | 20.31 | -3.97% | 31,659 |
| Feb 21, 2025 | 20.90 | 21.17 | 20.84 | 21.15 | 21.15 | -0.36% | 853,323 |
| Feb 20, 2025 | 20.64 | 21.24 | 20.52 | 21.23 | 21.23 | 2.00% | 4,871 |
| Feb 19, 2025 | 20.64 | 21.00 | 20.04 | 20.81 | 20.81 | -0.34% | 8,399 |
| Feb 18, 2025 | 21.60 | 21.72 | 20.88 | 20.88 | 20.88 | -4.40% | 10,189 |
| Feb 14, 2025 | 22.68 | 22.68 | 21.60 | 21.84 | 21.84 | -2.49% | 1,654 |
| Feb 13, 2025 | 21.48 | 22.56 | 21.48 | 22.40 | 22.40 | 4.27% | 3,539 |
| Feb 12, 2025 | 21.48 | 22.05 | 21.20 | 21.48 | 21.48 | -1.65% | 9,727 |
| Feb 11, 2025 | 22.08 | 22.30 | 21.42 | 21.84 | 21.84 | -1.51% | 4,585 |
| Feb 10, 2025 | 22.56 | 22.56 | 21.60 | 22.17 | 22.17 | -0.12% | 2,502 |
| Feb 7, 2025 | 22.80 | 23.07 | 22.20 | 22.20 | 22.20 | -2.63% | 4,763 |
| Feb 6, 2025 | 23.52 | 23.52 | 22.68 | 22.80 | 22.80 | -1.55% | 8,417 |
| Feb 5, 2025 | 22.08 | 23.52 | 22.08 | 23.16 | 23.16 | 4.32% | 10,004 |
| Feb 4, 2025 | 21.36 | 22.20 | 21.00 | 22.20 | 22.20 | 5.71% | 4,581 |
| Feb 3, 2025 | 21.24 | 21.24 | 20.60 | 21.00 | 21.00 | -1.11% | 6,213 |
| Jan 31, 2025 | 21.84 | 21.84 | 21.00 | 21.24 | 21.24 | -2.77% | 4,010 |
| Jan 30, 2025 | 21.48 | 22.08 | 21.12 | 21.84 | 21.84 | 3.41% | 4,774 |
| Jan 29, 2025 | 21.24 | 21.60 | 20.76 | 21.12 | 21.12 | -0.28% | 8,083 |
| Jan 28, 2025 | 21.12 | 21.36 | 21.00 | 21.18 | 21.18 | - | 6,996 |
| Jan 27, 2025 | 21.36 | 21.72 | 21.17 | 21.18 | 21.18 | -1.94% | 2,730,303 |
| Jan 24, 2025 | 21.12 | 21.72 | 21.00 | 21.60 | 21.60 | 1.12% | 13,635 |
| Jan 23, 2025 | 21.60 | 21.72 | 21.18 | 21.36 | 21.36 | - | 11,671 |
| Jan 22, 2025 | 22.08 | 22.08 | 21.36 | 21.36 | 21.36 | -3.78% | 3,922 |
| Jan 21, 2025 | 22.44 | 22.54 | 22.08 | 22.20 | 22.20 | 0.54% | 3,302 |
| Jan 17, 2025 | 21.84 | 22.14 | 21.84 | 22.08 | 22.08 | 2.79% | 2,550 |
| Jan 16, 2025 | 21.48 | 21.60 | 21.48 | 21.48 | 21.48 | -0.56% | 3,326 |