Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
21.15
-0.08 (-0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 2.02% | 58,460 |
| Feb 19, 2025 | 1.72 | 1.75 | 1.67 | 1.73 | 1.73 | -0.34% | 100,799 |
| Feb 18, 2025 | 1.80 | 1.81 | 1.74 | 1.74 | 1.74 | -4.40% | 122,280 |
| Feb 14, 2025 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | -2.52% | 19,852 |
| Feb 13, 2025 | 1.79 | 1.88 | 1.79 | 1.87 | 1.87 | 4.30% | 42,478 |
| Feb 12, 2025 | 1.79 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 116,736 |
| Feb 11, 2025 | 1.84 | 1.86 | 1.79 | 1.82 | 1.82 | -1.52% | 55,022 |
| Feb 10, 2025 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | -0.11% | 30,029 |
| Feb 7, 2025 | 1.90 | 1.92 | 1.85 | 1.85 | 1.85 | -2.63% | 57,158 |
| Feb 6, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -1.55% | 101,010 |
| Feb 5, 2025 | 1.84 | 1.96 | 1.84 | 1.93 | 1.93 | 4.32% | 120,052 |
| Feb 4, 2025 | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | 5.71% | 54,982 |
| Feb 3, 2025 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -1.13% | 74,563 |
| Jan 31, 2025 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -2.75% | 48,122 |
| Jan 30, 2025 | 1.79 | 1.84 | 1.76 | 1.82 | 1.82 | 3.41% | 57,289 |
| Jan 29, 2025 | 1.77 | 1.80 | 1.73 | 1.76 | 1.76 | -0.28% | 97,003 |
| Jan 28, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | - | 83,957 |
| Jan 27, 2025 | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -1.94% | 32,763,645 |
| Jan 24, 2025 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | 1.12% | 163,632 |
| Jan 23, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | - | 140,057 |
| Jan 22, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.78% | 47,072 |
| Jan 21, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 39,633 |
| Jan 17, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 2.79% | 30,609 |
| Jan 16, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 39,923 |
| Jan 15, 2025 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | 0.56% | 29,845 |
| Jan 14, 2025 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -4.28% | 35,942 |
| Jan 13, 2025 | 1.88 | 1.89 | 1.77 | 1.87 | 1.87 | -0.53% | 250,152 |
| Jan 10, 2025 | 1.98 | 2.02 | 1.87 | 1.88 | 1.88 | -3.59% | 164,600 |
| Jan 8, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -7.36% | 29,869 |
| Jan 7, 2025 | 2.15 | 2.18 | 2.10 | 2.11 | 2.11 | -1.17% | 26,131 |
| Jan 6, 2025 | 2.21 | 2.21 | 2.11 | 2.13 | 2.13 | -1.84% | 30,729 |
| Jan 3, 2025 | 2.22 | 2.22 | 2.12 | 2.17 | 2.17 | - | 48,394 |
| Jan 2, 2025 | 2.06 | 2.21 | 2.06 | 2.17 | 2.17 | 5.85% | 289,584 |
| Dec 31, 2024 | 1.94 | 2.06 | 1.89 | 2.05 | 2.05 | 9.33% | 516,262 |
| Dec 30, 2024 | 2.02 | 2.02 | 1.85 | 1.88 | 1.88 | -32.80% | 182,010 |
| Dec 27, 2024 | 2.86 | 2.86 | 2.79 | 2.79 | 1.89 | -2.45% | 96,227 |
| Dec 26, 2024 | 2.84 | 2.89 | 2.84 | 2.86 | 1.94 | -0.97% | 39,362 |
| Dec 24, 2024 | 2.87 | 2.89 | 2.84 | 2.89 | 1.96 | 1.33% | 23,078 |
| Dec 23, 2024 | 2.85 | 2.95 | 2.82 | 2.85 | 1.93 | - | 89,399 |
| Dec 20, 2024 | 2.77 | 2.91 | 2.76 | 2.85 | 1.93 | 0.88% | 367,993 |
| Dec 19, 2024 | 2.91 | 2.91 | 2.82 | 2.83 | 1.91 | -1.57% | 30,074 |
| Dec 18, 2024 | 2.88 | 3.02 | 2.85 | 2.87 | 1.94 | -1.03% | 52,091 |
| Dec 17, 2024 | 2.76 | 2.91 | 2.75 | 2.90 | 1.97 | 3.57% | 75,185 |
| Dec 16, 2024 | 2.90 | 2.90 | 2.77 | 2.80 | 1.90 | -3.71% | 104,288 |
| Dec 13, 2024 | 2.91 | 2.92 | 2.85 | 2.91 | 1.97 | -0.07% | 44,584 |
| Dec 12, 2024 | 2.99 | 2.99 | 2.90 | 2.91 | 1.97 | -3.32% | 64,213 |
| Dec 11, 2024 | 3.10 | 3.10 | 2.99 | 3.01 | 2.04 | -3.22% | 68,674 |
| Dec 10, 2024 | 3.16 | 3.20 | 3.10 | 3.11 | 2.11 | -1.02% | 33,564 |
| Dec 9, 2024 | 3.12 | 3.21 | 3.12 | 3.14 | 2.13 | 0.26% | 21,574 |
| Dec 6, 2024 | 3.16 | 3.19 | 3.13 | 3.13 | 2.12 | -0.79% | 15,486 |
| Dec 5, 2024 | 3.12 | 3.23 | 3.12 | 3.16 | 2.14 | 0.93% | 30,645 |
| Dec 4, 2024 | 3.22 | 3.25 | 3.12 | 3.13 | 2.12 | -2.80% | 37,519 |
| Dec 3, 2024 | 3.30 | 3.34 | 3.22 | 3.22 | 2.18 | -2.13% | 17,085 |
| Dec 2, 2024 | 3.27 | 3.34 | 3.25 | 3.29 | 2.23 | 0.61% | 64,827 |
| Nov 29, 2024 | 3.34 | 3.35 | 3.27 | 3.27 | 2.22 | -2.68% | 6,453 |
| Nov 27, 2024 | 3.30 | 3.37 | 3.29 | 3.36 | 2.28 | 1.42% | 45,144 |
| Nov 26, 2024 | 3.31 | 3.38 | 3.26 | 3.31 | 2.24 | -0.21% | 119,558 |
| Nov 25, 2024 | 3.27 | 3.36 | 3.27 | 3.32 | 2.25 | 1.53% | 44,305 |
| Nov 22, 2024 | 3.26 | 3.31 | 3.23 | 3.27 | 2.22 | -0.18% | 35,690 |
| Nov 21, 2024 | 3.37 | 3.38 | 3.20 | 3.28 | 2.22 | -1.92% | 27,420 |
| Nov 20, 2024 | 3.30 | 3.38 | 3.29 | 3.34 | 2.26 | 0.91% | 54,566 |
| Nov 19, 2024 | 3.32 | 3.36 | 3.30 | 3.31 | 2.24 | -1.63% | 12,957 |
| Nov 18, 2024 | 3.40 | 3.47 | 3.35 | 3.37 | 2.28 | -0.88% | 24,889 |
| Nov 15, 2024 | 3.39 | 3.45 | 3.32 | 3.40 | 2.30 | -0.35% | 39,182 |
| Nov 14, 2024 | 3.42 | 3.50 | 3.40 | 3.41 | 2.31 | -1.82% | 28,570 |
| Nov 13, 2024 | 3.37 | 3.55 | 3.16 | 3.47 | 2.35 | 5.47% | 39,661 |
| Nov 12, 2024 | 3.02 | 3.35 | 3.02 | 3.29 | 2.23 | 8.40% | 53,012 |
| Nov 11, 2024 | 3.39 | 3.42 | 3.01 | 3.04 | 2.06 | -10.21% | 112,548 |
| Nov 8, 2024 | 3.60 | 3.60 | 3.37 | 3.38 | 2.29 | -5.32% | 80,391 |
| Nov 7, 2024 | 3.50 | 3.61 | 3.50 | 3.57 | 2.42 | 2.44% | 103,676 |
| Nov 6, 2024 | 4.09 | 4.15 | 3.40 | 3.49 | 2.36 | -21.37% | 287,410 |
| Nov 5, 2024 | 4.53 | 4.53 | 4.40 | 4.43 | 3.00 | -1.40% | 37,772 |
| Nov 4, 2024 | 4.43 | 4.56 | 4.43 | 4.50 | 3.05 | 2.86% | 32,262 |
| Nov 1, 2024 | 4.30 | 4.39 | 4.29 | 4.37 | 2.96 | 2.68% | 21,575 |
| Oct 31, 2024 | 4.31 | 4.33 | 4.23 | 4.26 | 2.88 | -1.71% | 14,025 |
| Oct 30, 2024 | 4.39 | 4.42 | 4.31 | 4.33 | 2.93 | -1.70% | 7,771 |
| Oct 29, 2024 | 4.61 | 4.61 | 4.41 | 4.41 | 2.98 | -4.13% | 14,043 |
| Oct 28, 2024 | 4.62 | 4.71 | 4.57 | 4.60 | 3.11 | -0.54% | 18,629 |
| Oct 25, 2024 | 4.59 | 4.68 | 4.59 | 4.62 | 3.13 | 0.43% | 18,236 |
| Oct 24, 2024 | 4.71 | 4.73 | 4.60 | 4.60 | 3.12 | -2.54% | 11,264 |
| Oct 23, 2024 | 4.75 | 4.83 | 4.64 | 4.72 | 3.20 | -0.97% | 14,073 |
| Oct 22, 2024 | 4.37 | 4.79 | 4.37 | 4.77 | 3.23 | 8.32% | 83,545 |
| Oct 21, 2024 | 4.43 | 4.49 | 4.40 | 4.40 | 2.98 | -1.52% | 15,607 |
| Oct 18, 2024 | 4.44 | 4.49 | 4.42 | 4.47 | 3.03 | 0.86% | 9,458 |
| Oct 17, 2024 | 4.40 | 4.45 | 4.39 | 4.43 | 3.00 | 0.91% | 36,109 |
| Oct 16, 2024 | 4.39 | 4.42 | 4.37 | 4.39 | 2.97 | 1.15% | 19,413 |
| Oct 15, 2024 | 4.39 | 4.43 | 4.34 | 4.34 | 2.94 | -1.14% | 30,653 |
| Oct 14, 2024 | 4.31 | 4.41 | 4.31 | 4.39 | 2.97 | 1.86% | 32,043 |
| Oct 11, 2024 | 4.28 | 4.33 | 4.28 | 4.31 | 2.92 | 0.44% | 29,440 |
| Oct 10, 2024 | 4.31 | 4.33 | 4.28 | 4.29 | 2.91 | -0.69% | 8,623 |
| Oct 9, 2024 | 4.34 | 4.37 | 4.31 | 4.32 | 2.93 | -1.35% | 4,838 |
| Oct 8, 2024 | 4.35 | 4.39 | 4.35 | 4.38 | 2.97 | 0.23% | 6,878 |
| Oct 7, 2024 | 4.40 | 4.44 | 4.37 | 4.37 | 2.96 | -1.31% | 21,379 |
| Oct 4, 2024 | 4.46 | 4.50 | 4.41 | 4.43 | 3.00 | -0.58% | 7,406 |
| Oct 3, 2024 | 4.38 | 4.47 | 4.37 | 4.45 | 3.02 | 1.92% | 27,474 |
| Oct 2, 2024 | 4.35 | 4.43 | 4.35 | 4.37 | 2.96 | -0.23% | 4,404 |
| Oct 1, 2024 | 4.44 | 4.45 | 4.38 | 4.38 | 2.97 | -2.45% | 8,968 |
| Sep 30, 2024 | 4.47 | 4.57 | 4.43 | 4.49 | 3.04 | 0.90% | 17,543 |
| Sep 27, 2024 | 4.44 | 4.54 | 4.42 | 4.45 | 3.02 | - | 14,585 |
| Sep 26, 2024 | 4.41 | 4.49 | 4.39 | 4.45 | 3.02 | 1.71% | 26,595 |