Skip to main content
Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
15.48
+0.07 (0.43%)
At close: Jun 6, 2025, 4:00 PM
15.42
-0.06 (-0.36%)
After-hours: Jun 6, 2025, 8:00 PM EDT

CNBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.4715.5215.3515.4815.480.43%8,474
Jun 5, 202515.5315.5915.3815.4115.41-0.58%19,933
Jun 4, 202515.6216.0015.5015.5015.50-1.17%8,631
Jun 3, 202515.8516.0515.6815.6815.68-1.06%4,797
Jun 2, 202515.8416.1015.8415.8515.85-0.99%9,259
May 30, 202516.3816.3816.0116.0116.01-2.57%4,907
May 29, 202516.4216.4716.3516.4316.430.12%3,449
May 28, 202516.3716.5216.3116.4116.410.18%8,090
May 27, 202516.5616.6016.3516.3816.38-1.07%5,555
May 23, 202516.6716.6716.4916.5616.56-0.97%4,011
May 22, 202516.7616.7916.7216.7216.72-0.36%2,398
May 21, 202517.1917.3816.7816.7816.78-2.65%6,714
May 20, 202517.1017.2517.0017.2417.241.35%24,858
May 19, 202516.9717.2516.9017.0117.010.71%64,035
May 16, 202518.1118.4116.8916.8916.89-6.56%396,287
May 15, 202517.5118.4417.4618.0818.083.00%14,390
May 14, 202517.4917.6217.4317.5517.550.41%6,048
May 13, 202517.0917.4817.0917.4817.482.55%12,237
May 12, 202517.4917.8917.0017.0517.05-0.83%6,117
May 9, 202517.8417.8417.1917.1917.19-4.88%4,051
May 8, 202518.0718.1818.0718.0718.070.19%1,464
May 7, 202518.5918.7118.0418.0418.04-3.16%3,062
May 6, 202518.9519.0018.5218.6318.63-3.18%3,423
May 5, 202519.2219.3519.0119.2419.24-0.64%12,217
May 2, 202521.2221.2219.2619.3619.361.33%2,833
May 1, 202520.1620.1919.0919.1119.11-5.56%5,888
Apr 30, 202518.2720.9117.5920.2320.2310.44%19,298
Apr 29, 202517.4619.2917.4618.3218.325.96%9,931
Apr 28, 202518.1018.1017.2217.2917.29-4.81%6,599
Apr 25, 202518.2719.1617.8918.1618.160.39%19,740
Apr 24, 202516.2618.3616.2318.0918.0913.28%17,464
Apr 23, 202516.0916.2015.9315.9715.970.74%7,227
Apr 22, 202515.7215.8515.6215.8515.851.77%6,421
Apr 21, 202516.3716.3715.4215.5815.58-5.08%22,942
Apr 17, 202515.4316.4115.4316.4116.417.46%6,381
Apr 16, 202515.0315.2914.8415.2715.272.30%6,495
Apr 15, 202514.9915.0314.8914.9314.930.33%6,532
Apr 14, 202514.9314.9714.7514.8814.88-0.03%1,746
Apr 11, 202514.8314.9114.6514.8814.880.84%2,765
Apr 10, 202514.9914.9914.6914.7614.76-0.24%1,669
Apr 9, 202514.2515.2514.2514.8014.804.09%1,412
Apr 8, 202514.8114.8114.2114.2114.21-3.18%10,242
Apr 7, 202514.8414.9414.3214.6814.68-1.28%5,019
Apr 4, 202515.0715.0714.4514.8714.87-5.62%6,578
Apr 3, 202516.2116.2115.7615.7615.76-6.21%2,143
Apr 2, 202517.0017.0316.8016.8016.80-0.78%977
Apr 1, 202516.8917.1316.8916.9316.930.12%1,658
Mar 31, 202517.0517.0516.6416.9116.91-2.12%8,722
Mar 28, 202517.2317.2816.8617.2817.28-0.95%2,641
Mar 27, 202517.2417.4417.2417.4417.442.74%2,752