Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
27.13
-1.28 (-4.51%)
Oct 28, 2025, 4:00 PM EDT - Market closed
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 28.04 | 28.28 | 27.06 | 27.13 | 27.13 | -4.52% | 7,069 |
| Oct 27, 2025 | 29.09 | 29.09 | 28.30 | 28.41 | 28.41 | -3.20% | 13,778 |
| Oct 24, 2025 | 28.99 | 29.46 | 28.50 | 29.35 | 29.35 | 1.49% | 14,668 |
| Oct 23, 2025 | 27.61 | 29.80 | 27.45 | 28.92 | 28.92 | 4.75% | 25,982 |
| Oct 22, 2025 | 28.63 | 28.63 | 26.66 | 27.61 | 27.61 | -3.71% | 28,695 |
| Oct 21, 2025 | 30.05 | 30.05 | 28.67 | 28.67 | 28.67 | -4.88% | 3,392 |
| Oct 20, 2025 | 29.94 | 30.23 | 29.73 | 30.14 | 30.14 | 2.67% | 8,569 |
| Oct 17, 2025 | 30.01 | 30.23 | 29.29 | 29.36 | 29.36 | -4.96% | 9,498 |
| Oct 16, 2025 | 33.16 | 33.72 | 30.85 | 30.89 | 30.89 | -4.83% | 4,685 |
| Oct 15, 2025 | 31.41 | 34.45 | 30.44 | 32.46 | 32.46 | 4.40% | 5,756 |
| Oct 14, 2025 | 31.00 | 31.55 | 30.98 | 31.09 | 31.09 | -1.48% | 28,528 |
| Oct 13, 2025 | 30.31 | 31.66 | 29.98 | 31.56 | 31.56 | 5.72% | 4,165 |
| Oct 10, 2025 | 32.86 | 32.86 | 29.85 | 29.85 | 29.85 | -8.89% | 7,767 |
| Oct 9, 2025 | 32.62 | 33.43 | 32.04 | 32.76 | 32.76 | 1.15% | 6,261 |
| Oct 8, 2025 | 32.70 | 32.83 | 32.33 | 32.39 | 32.39 | -0.94% | 2,365 |
| 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 |