Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
22.03
+0.15 (0.71%)
Mar 27, 2026, 10:21 AM EDT - Market open
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 23.01 | 23.01 | 21.78 | 21.88 | 21.88 | -5.75% | 9,145 |
| Mar 25, 2026 | 23.50 | 23.70 | 23.21 | 23.21 | 23.21 | -0.76% | 1,793 |
| Mar 24, 2026 | 23.63 | 23.63 | 23.25 | 23.39 | 23.39 | -1.25% | 4,149 |
| Mar 23, 2026 | 22.51 | 23.70 | 22.11 | 23.68 | 23.68 | 6.75% | 12,230 |
| Mar 20, 2026 | 23.47 | 23.50 | 22.04 | 22.19 | 22.19 | -6.15% | 8,023 |
| Mar 19, 2026 | 23.02 | 23.64 | 22.86 | 23.64 | 23.64 | 2.17% | 18,866 |
| Mar 18, 2026 | 23.41 | 23.44 | 23.11 | 23.14 | 23.14 | -1.66% | 10,451 |
| Mar 17, 2026 | 23.23 | 23.73 | 23.00 | 23.53 | 23.53 | 1.73% | 6,402 |
| Mar 16, 2026 | 23.77 | 23.77 | 22.94 | 23.13 | 23.13 | -1.57% | 3,513 |
| Mar 13, 2026 | 23.05 | 23.50 | 23.05 | 23.50 | 23.50 | 2.29% | 7,533 |
| Mar 12, 2026 | 23.25 | 23.34 | 22.96 | 22.97 | 22.97 | -2.51% | 5,451 |
| Mar 11, 2026 | 22.94 | 23.65 | 22.83 | 23.57 | 23.57 | 2.72% | 7,000 |
| Mar 10, 2026 | 23.76 | 24.03 | 22.85 | 22.94 | 22.94 | -3.90% | 7,069 |
| Mar 9, 2026 | 24.30 | 24.30 | 23.53 | 23.87 | 23.87 | -2.29% | 10,045 |
| Mar 6, 2026 | 22.20 | 24.99 | 22.20 | 24.43 | 24.43 | 7.72% | 19,922 |
| Mar 5, 2026 | 23.83 | 23.94 | 22.51 | 22.68 | 22.68 | -4.26% | 5,431 |
| Mar 4, 2026 | 22.91 | 23.74 | 22.89 | 23.69 | 23.69 | 3.99% | 6,778 |
| Mar 3, 2026 | 21.90 | 22.78 | 21.87 | 22.78 | 22.78 | 1.69% | 10,796 |
| Mar 2, 2026 | 23.37 | 23.37 | 22.40 | 22.40 | 22.40 | -5.67% | 8,198 |
| Feb 27, 2026 | 23.94 | 23.94 | 23.45 | 23.75 | 23.75 | -1.57% | 27,468 |
| Feb 26, 2026 | 24.53 | 24.53 | 23.98 | 24.13 | 24.13 | -1.52% | 7,845 |
| Feb 25, 2026 | 24.51 | 25.05 | 23.90 | 24.50 | 24.50 | 0.12% | 10,340 |
| Feb 24, 2026 | 22.49 | 24.65 | 22.47 | 24.47 | 24.47 | 9.34% | 16,508 |
| Feb 23, 2026 | 22.79 | 23.33 | 22.28 | 22.38 | 22.38 | -0.71% | 21,413 |
| Feb 20, 2026 | 24.90 | 24.90 | 22.45 | 22.54 | 22.54 | -10.52% | 48,362 |
| Feb 19, 2026 | 23.00 | 25.34 | 22.87 | 25.19 | 25.19 | 9.19% | 16,961 |
| Feb 18, 2026 | 23.48 | 23.69 | 23.07 | 23.07 | 23.07 | -1.67% | 5,446 |
| Feb 17, 2026 | 23.51 | 23.66 | 23.27 | 23.46 | 23.46 | -1.16% | 9,114 |
| Feb 13, 2026 | 23.32 | 23.87 | 23.32 | 23.74 | 23.73 | 1.91% | 11,221 |
| Feb 12, 2026 | 24.32 | 24.40 | 23.29 | 23.29 | 23.29 | -3.85% | 8,810 |
| Feb 11, 2026 | 24.85 | 24.97 | 24.21 | 24.22 | 24.22 | -2.75% | 12,080 |
| Feb 10, 2026 | 25.49 | 25.90 | 24.91 | 24.91 | 24.91 | -1.94% | 8,440 |
| Feb 9, 2026 | 25.42 | 25.65 | 24.97 | 25.40 | 25.40 | -0.04% | 13,091 |
| Feb 6, 2026 | 24.70 | 25.50 | 24.70 | 25.41 | 25.41 | 4.65% | 7,411 |
| Feb 5, 2026 | 25.99 | 25.99 | 24.21 | 24.28 | 24.28 | -6.90% | 26,021 |
| Feb 4, 2026 | 25.44 | 26.08 | 24.42 | 26.08 | 26.08 | 2.84% | 15,730 |
| Feb 3, 2026 | 24.86 | 25.36 | 24.30 | 25.36 | 25.36 | 1.97% | 17,341 |
| Feb 2, 2026 | 24.60 | 24.87 | 24.33 | 24.87 | 24.87 | 0.44% | 11,572 |
| Jan 30, 2026 | 24.92 | 25.67 | 24.70 | 24.76 | 24.76 | -0.44% | 29,236 |
| Jan 29, 2026 | 25.73 | 25.73 | 24.20 | 24.87 | 24.87 | -3.72% | 16,879 |
| Jan 28, 2026 | 26.73 | 27.19 | 25.83 | 25.83 | 25.83 | -2.71% | 26,941 |
| Jan 27, 2026 | 27.80 | 27.80 | 26.55 | 26.55 | 26.55 | -3.73% | 22,045 |
| Jan 26, 2026 | 28.92 | 28.92 | 27.58 | 27.58 | 27.58 | -4.57% | 10,254 |
| Jan 23, 2026 | 28.14 | 28.90 | 28.10 | 28.90 | 28.90 | 2.01% | 12,035 |
| Jan 22, 2026 | 27.70 | 28.50 | 27.66 | 28.33 | 28.33 | 2.94% | 14,833 |
| Jan 21, 2026 | 27.45 | 28.09 | 27.18 | 27.52 | 27.52 | 0.29% | 32,680 |
| Jan 20, 2026 | 28.21 | 28.24 | 27.40 | 27.44 | 27.44 | -4.76% | 20,685 |
| Jan 16, 2026 | 29.81 | 29.81 | 28.60 | 28.81 | 28.81 | -2.50% | 15,241 |
| Jan 15, 2026 | 29.92 | 30.34 | 29.46 | 29.55 | 29.55 | -0.97% | 26,676 |
| Jan 14, 2026 | 29.11 | 29.84 | 28.91 | 29.84 | 29.84 | 1.98% | 18,450 |