Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
18.82
+1.11 (6.24%)
At close: Aug 1, 2025, 4:00 PM
18.22
-0.60 (-3.17%)
After-hours: Aug 1, 2025, 8:00 PM EDT
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.68 | 18.82 | 17.52 | 18.82 | 18.82 | 6.23% | 14,256 |
| Jul 31, 2025 | 18.34 | 18.73 | 17.71 | 17.71 | 17.71 | -3.73% | 5,671 |
| Jul 30, 2025 | 18.20 | 18.66 | 18.20 | 18.40 | 18.40 | 0.72% | 6,263 |
| Jul 29, 2025 | 18.94 | 19.01 | 18.27 | 18.27 | 18.27 | -5.57% | 6,211 |
| Jul 28, 2025 | 19.24 | 19.49 | 19.24 | 19.35 | 19.35 | 1.52% | 5,113 |
| Jul 25, 2025 | 17.94 | 19.11 | 17.82 | 19.06 | 19.06 | 7.12% | 20,679 |
| Jul 24, 2025 | 17.40 | 17.82 | 17.40 | 17.79 | 17.79 | 0.96% | 2,829 |
| Jul 23, 2025 | 17.67 | 17.99 | 17.62 | 17.62 | 17.62 | 0.01% | 3,494 |
| Jul 22, 2025 | 17.81 | 18.16 | 17.43 | 17.62 | 17.62 | -0.53% | 4,459 |
| Jul 21, 2025 | 16.46 | 17.71 | 16.46 | 17.71 | 17.71 | 7.76% | 3,656 |
| Jul 18, 2025 | 16.75 | 16.76 | 16.44 | 16.44 | 16.44 | -0.72% | 2,791 |
| Jul 17, 2025 | 16.23 | 16.85 | 16.23 | 16.56 | 16.56 | 2.54% | 5,907 |
| Jul 16, 2025 | 16.42 | 16.42 | 16.01 | 16.15 | 16.15 | -1.46% | 8,205 |
| Jul 15, 2025 | 17.84 | 17.84 | 16.37 | 16.39 | 16.39 | -8.46% | 20,276 |
| Jul 14, 2025 | 18.48 | 18.50 | 17.57 | 17.90 | 17.90 | -3.28% | 11,876 |
| Jul 11, 2025 | 18.62 | 18.90 | 18.19 | 18.51 | 18.51 | -3.10% | 15,455 |
| Jul 10, 2025 | 17.57 | 20.25 | 17.44 | 19.10 | 19.10 | 9.46% | 28,296 |
| Jul 9, 2025 | 16.78 | 17.47 | 16.78 | 17.45 | 17.45 | 5.57% | 9,771 |
| Jul 8, 2025 | 15.46 | 16.94 | 15.46 | 16.53 | 16.53 | 6.67% | 21,061 |
| Jul 7, 2025 | 15.63 | 15.65 | 15.50 | 15.50 | 15.50 | -0.63% | 5,475 |
| Jul 3, 2025 | 15.66 | 15.79 | 15.57 | 15.60 | 15.60 | -0.35% | 13,373 |
| Jul 2, 2025 | 15.58 | 15.65 | 15.51 | 15.65 | 15.65 | 0.64% | 3,817 |
| Jul 1, 2025 | 15.30 | 15.56 | 15.26 | 15.55 | 15.55 | 1.26% | 4,910 |
| Jun 30, 2025 | 14.60 | 15.36 | 14.60 | 15.36 | 15.36 | 4.61% | 12,690 |
| Jun 27, 2025 | 14.94 | 14.98 | 14.61 | 14.68 | 14.68 | -1.87% | 8,442 |
| Jun 26, 2025 | 14.95 | 15.06 | 14.84 | 14.96 | 14.96 | 0.74% | 2,986 |
| Jun 25, 2025 | 14.25 | 14.96 | 14.25 | 14.85 | 14.85 | 4.53% | 6,317 |
| Jun 24, 2025 | 14.00 | 14.23 | 14.00 | 14.21 | 14.21 | 1.74% | 2,372 |
| Jun 23, 2025 | 14.22 | 14.25 | 13.96 | 13.96 | 13.96 | -2.35% | 4,077 |
| Jun 20, 2025 | 14.94 | 14.94 | 14.30 | 14.30 | 14.30 | -3.73% | 7,868 |
| Jun 18, 2025 | 14.57 | 14.85 | 14.57 | 14.85 | 14.85 | 1.97% | 3,088 |
| Jun 17, 2025 | 14.72 | 14.81 | 14.57 | 14.57 | 14.57 | -0.95% | 14,604 |
| Jun 16, 2025 | 14.60 | 14.91 | 14.57 | 14.71 | 14.71 | 1.34% | 10,980 |
| Jun 13, 2025 | 14.73 | 14.73 | 14.51 | 14.51 | 14.51 | -2.04% | 9,115 |
| Jun 12, 2025 | 14.85 | 14.91 | 14.81 | 14.81 | 14.81 | -0.61% | 2,566 |
| Jun 11, 2025 | 15.00 | 15.06 | 14.82 | 14.91 | 14.91 | -0.69% | 21,841 |
| Jun 10, 2025 | 15.45 | 15.45 | 15.01 | 15.01 | 15.01 | -1.96% | 8,801 |
| Jun 9, 2025 | 15.51 | 15.51 | 15.29 | 15.31 | 15.31 | -1.09% | 4,826 |
| Jun 6, 2025 | 15.47 | 15.52 | 15.35 | 15.48 | 15.48 | 0.43% | 8,474 |
| Jun 5, 2025 | 15.53 | 15.59 | 15.38 | 15.41 | 15.41 | -0.58% | 19,933 |
| Jun 4, 2025 | 15.62 | 16.00 | 15.50 | 15.50 | 15.50 | -1.17% | 8,631 |
| Jun 3, 2025 | 15.85 | 16.05 | 15.68 | 15.68 | 15.68 | -1.06% | 4,797 |
| Jun 2, 2025 | 15.84 | 16.10 | 15.84 | 15.85 | 15.85 | -0.99% | 9,259 |
| May 30, 2025 | 16.38 | 16.38 | 16.01 | 16.01 | 16.01 | -2.57% | 4,907 |
| May 29, 2025 | 16.42 | 16.47 | 16.35 | 16.43 | 16.43 | 0.12% | 3,449 |
| May 28, 2025 | 16.37 | 16.52 | 16.31 | 16.41 | 16.41 | 0.18% | 8,090 |
| May 27, 2025 | 16.56 | 16.60 | 16.35 | 16.38 | 16.38 | -1.07% | 5,555 |
| May 23, 2025 | 16.67 | 16.67 | 16.49 | 16.56 | 16.56 | -0.97% | 4,011 |
| May 22, 2025 | 16.76 | 16.79 | 16.72 | 16.72 | 16.72 | -0.36% | 2,398 |
| May 21, 2025 | 17.19 | 17.38 | 16.78 | 16.78 | 16.78 | -2.65% | 6,714 |