Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
15.97
+0.12 (0.75%)
Apr 23, 2025, 4:00 PM EDT - Market closed

CNBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202516.9716.9816.5516.9816.98-1.51%5,438
Mar 25, 202517.2817.2917.2417.2417.24-1.47%3,011
Mar 24, 202517.4017.5417.4017.4917.490.73%2,368
Mar 21, 202517.5317.5317.3517.3717.37-1.21%6,671
Mar 20, 202517.6417.7017.5617.5817.58-0.94%2,331
Mar 19, 202517.7217.7517.6117.7517.750.66%1,077
Mar 18, 202517.7617.7617.6317.6317.63-1.08%2,087
Mar 17, 202517.7217.8717.7217.8217.821.11%1,514
Mar 14, 202517.3017.7017.3017.6317.632.55%1,419
Mar 13, 202517.8417.8417.1917.1917.19-4.71%2,257
Mar 12, 202518.1818.1817.9618.0418.041.12%3,086
Mar 11, 202517.8518.0017.7317.8417.84-0.78%1,885
Mar 10, 202518.6818.6817.8817.9817.98-3.10%5,584
Mar 7, 202518.8418.8418.3018.5618.560.55%8,280
Mar 6, 202519.1919.1918.4218.4618.46-4.53%2,064
Mar 5, 202517.5819.3317.5819.3319.338.31%4,661
Mar 4, 202519.0719.0717.8217.8517.85-6.59%32,692
Mar 3, 202519.7419.7619.1019.1119.11-2.75%3,855
Feb 28, 202520.2620.2619.6219.6519.65-3.07%3,545
Feb 27, 202520.0520.2920.0520.2720.271.06%1,168
Feb 26, 202519.9920.1719.9620.0620.060.60%2,388
Feb 25, 202520.5520.5519.9419.9419.94-1.82%6,491
Feb 24, 202522.6822.6820.2220.3120.31-3.97%31,659
Feb 21, 202520.9021.1720.8421.1521.15-0.36%853,323
Feb 20, 202520.6421.2420.5221.2321.232.00%4,871
Feb 19, 202520.6421.0020.0420.8120.81-0.34%8,399
Feb 18, 202521.6021.7220.8820.8820.88-4.40%10,189
Feb 14, 202522.6822.6821.6021.8421.84-2.49%1,654
Feb 13, 202521.4822.5621.4822.4022.404.27%3,539
Feb 12, 202521.4822.0521.2021.4821.48-1.65%9,727
Feb 11, 202522.0822.3021.4221.8421.84-1.51%4,585