Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
32.70
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.80 | 33.72 | 31.85 | 32.70 | 32.70 | -0.27% | 8,308 |
| Oct 6, 2025 | 31.59 | 33.20 | 31.04 | 32.79 | 32.79 | 4.70% | 9,919 |
| Oct 3, 2025 | 31.89 | 32.63 | 31.04 | 31.32 | 31.32 | -1.86% | 8,939 |
| Oct 2, 2025 | 30.32 | 31.91 | 29.97 | 31.91 | 31.91 | 3.91% | 8,089 |
| Oct 1, 2025 | 29.63 | 30.71 | 29.36 | 30.71 | 30.71 | 3.86% | 4,932 |
| Sep 30, 2025 | 31.10 | 31.10 | 29.15 | 29.57 | 29.57 | -7.43% | 13,699 |
| Sep 29, 2025 | 30.06 | 31.95 | 28.44 | 31.95 | 31.95 | 23.96% | 27,721 |
| Sep 26, 2025 | 26.40 | 26.75 | 25.75 | 25.77 | 25.77 | -2.17% | 7,786 |
| Sep 25, 2025 | 28.00 | 28.00 | 26.32 | 26.34 | 26.34 | -7.15% | 7,153 |
| Sep 24, 2025 | 27.75 | 28.56 | 27.75 | 28.37 | 28.37 | 3.92% | 3,956 |
| Sep 23, 2025 | 27.00 | 28.52 | 27.00 | 27.30 | 27.30 | 1.45% | 6,460 |
| Sep 22, 2025 | 27.48 | 27.77 | 26.91 | 26.91 | 26.91 | -2.72% | 3,058 |
| Sep 19, 2025 | 27.91 | 27.91 | 26.81 | 27.66 | 27.66 | -0.75% | 5,394 |
| Sep 18, 2025 | 26.57 | 28.20 | 26.39 | 27.87 | 27.87 | 4.79% | 9,589 |
| Sep 17, 2025 | 27.15 | 27.15 | 26.60 | 26.60 | 26.60 | -1.51% | 2,365 |
| Sep 16, 2025 | 25.55 | 27.21 | 25.55 | 27.01 | 27.01 | 5.79% | 8,202 |
| Sep 15, 2025 | 26.21 | 26.52 | 25.53 | 25.53 | 25.53 | -2.53% | 9,818 |
| Sep 12, 2025 | 27.22 | 27.33 | 26.19 | 26.19 | 26.19 | -3.62% | 17,017 |
| Sep 11, 2025 | 28.45 | 29.92 | 27.17 | 27.17 | 27.17 | -5.02% | 14,394 |
| Sep 10, 2025 | 30.27 | 30.27 | 28.61 | 28.61 | 28.61 | -6.04% | 4,038 |
| Sep 9, 2025 | 29.18 | 31.32 | 29.18 | 30.45 | 30.45 | 4.76% | 7,398 |
| Sep 8, 2025 | 29.43 | 29.63 | 29.07 | 29.07 | 29.07 | -1.04% | 2,726 |
| Sep 5, 2025 | 28.16 | 29.62 | 28.16 | 29.37 | 29.37 | 4.22% | 4,530 |
| Sep 4, 2025 | 28.26 | 29.27 | 27.70 | 28.18 | 28.18 | -0.27% | 9,610 |
| Sep 3, 2025 | 31.29 | 31.29 | 28.25 | 28.26 | 28.26 | -10.04% | 30,107 |
| Sep 2, 2025 | 33.47 | 33.47 | 31.33 | 31.41 | 31.41 | -6.82% | 20,959 |
| Aug 29, 2025 | 34.11 | 34.79 | 32.21 | 33.71 | 33.71 | -1.27% | 21,725 |
| Aug 28, 2025 | 33.60 | 36.11 | 33.60 | 34.14 | 34.14 | 2.24% | 36,898 |
| Aug 27, 2025 | 33.30 | 33.55 | 32.54 | 33.40 | 33.40 | 0.26% | 6,598 |
| Aug 26, 2025 | 32.31 | 33.67 | 31.49 | 33.31 | 33.31 | 3.18% | 11,277 |
| Aug 25, 2025 | 30.42 | 32.34 | 30.42 | 32.29 | 32.29 | 5.28% | 18,563 |
| Aug 22, 2025 | 30.74 | 31.30 | 30.00 | 30.67 | 30.67 | 0.21% | 13,190 |
| Aug 21, 2025 | 28.95 | 30.63 | 28.20 | 30.60 | 30.60 | 5.51% | 23,168 |
| Aug 20, 2025 | 27.00 | 29.07 | 26.58 | 29.00 | 29.00 | 7.07% | 15,721 |
| Aug 19, 2025 | 29.94 | 29.94 | 27.00 | 27.09 | 27.09 | -9.00% | 25,745 |
| Aug 18, 2025 | 27.44 | 29.85 | 27.44 | 29.77 | 29.77 | 7.27% | 26,173 |
| Aug 15, 2025 | 31.31 | 31.43 | 27.57 | 27.75 | 27.75 | -9.07% | 270,359 |
| Aug 14, 2025 | 31.04 | 32.82 | 30.33 | 30.52 | 30.52 | -4.72% | 29,459 |
| Aug 13, 2025 | 28.44 | 32.03 | 28.44 | 32.03 | 32.03 | 13.32% | 28,364 |
| Aug 12, 2025 | 30.95 | 30.95 | 27.35 | 28.27 | 28.27 | -1.59% | 59,882 |
| Aug 11, 2025 | 24.09 | 29.17 | 24.09 | 28.72 | 28.72 | 27.81% | 66,559 |
| Aug 8, 2025 | 21.80 | 22.61 | 21.76 | 22.47 | 22.47 | 6.58% | 12,812 |
| Aug 7, 2025 | 20.66 | 21.09 | 19.82 | 21.09 | 21.09 | 2.87% | 5,133 |
| Aug 6, 2025 | 21.50 | 21.50 | 20.44 | 20.50 | 20.50 | -4.67% | 17,041 |
| Aug 5, 2025 | 20.46 | 21.54 | 19.96 | 21.50 | 21.50 | 6.13% | 9,112 |
| Aug 4, 2025 | 18.90 | 20.50 | 18.90 | 20.26 | 20.26 | 7.67% | 20,445 |
| 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 |