Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
14.68
-0.28 (-1.87%)
Jun 27, 2025, 4:00 PM - Market closed
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 17.10 | 17.25 | 17.00 | 17.24 | 17.24 | 1.35% | 24,858 |
| May 19, 2025 | 16.97 | 17.25 | 16.90 | 17.01 | 17.01 | 0.71% | 64,035 |
| May 16, 2025 | 18.11 | 18.41 | 16.89 | 16.89 | 16.89 | -6.56% | 396,287 |
| May 15, 2025 | 17.51 | 18.44 | 17.46 | 18.08 | 18.08 | 3.00% | 14,390 |
| May 14, 2025 | 17.49 | 17.62 | 17.43 | 17.55 | 17.55 | 0.41% | 6,048 |
| May 13, 2025 | 17.09 | 17.48 | 17.09 | 17.48 | 17.48 | 2.55% | 12,237 |
| May 12, 2025 | 17.49 | 17.89 | 17.00 | 17.05 | 17.05 | -0.83% | 6,117 |
| May 9, 2025 | 17.84 | 17.84 | 17.19 | 17.19 | 17.19 | -4.88% | 4,051 |
| May 8, 2025 | 18.07 | 18.18 | 18.07 | 18.07 | 18.07 | 0.19% | 1,464 |
| May 7, 2025 | 18.59 | 18.71 | 18.04 | 18.04 | 18.04 | -3.16% | 3,062 |
| May 6, 2025 | 18.95 | 19.00 | 18.52 | 18.63 | 18.63 | -3.18% | 3,423 |
| May 5, 2025 | 19.22 | 19.35 | 19.01 | 19.24 | 19.24 | -0.64% | 12,217 |
| May 2, 2025 | 21.22 | 21.22 | 19.26 | 19.36 | 19.36 | 1.33% | 2,833 |
| May 1, 2025 | 20.16 | 20.19 | 19.09 | 19.11 | 19.11 | -5.56% | 5,888 |
| Apr 30, 2025 | 18.27 | 20.91 | 17.59 | 20.23 | 20.23 | 10.44% | 19,298 |
| Apr 29, 2025 | 17.46 | 19.29 | 17.46 | 18.32 | 18.32 | 5.96% | 9,931 |
| Apr 28, 2025 | 18.10 | 18.10 | 17.22 | 17.29 | 17.29 | -4.81% | 6,599 |
| Apr 25, 2025 | 18.27 | 19.16 | 17.89 | 18.16 | 18.16 | 0.39% | 19,740 |
| Apr 24, 2025 | 16.26 | 18.36 | 16.23 | 18.09 | 18.09 | 13.28% | 17,464 |
| Apr 23, 2025 | 16.09 | 16.20 | 15.93 | 15.97 | 15.97 | 0.74% | 7,227 |
| Apr 22, 2025 | 15.72 | 15.85 | 15.62 | 15.85 | 15.85 | 1.77% | 6,421 |
| Apr 21, 2025 | 16.37 | 16.37 | 15.42 | 15.58 | 15.58 | -5.08% | 22,942 |
| Apr 17, 2025 | 15.43 | 16.41 | 15.43 | 16.41 | 16.41 | 7.46% | 6,381 |
| Apr 16, 2025 | 15.03 | 15.29 | 14.84 | 15.27 | 15.27 | 2.30% | 6,495 |