Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
2.850
+0.025 (0.88%)
Dec 20, 2024, 4:00 PM EST - Market closed
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.77 | 2.91 | 2.76 | 2.85 | 2.85 | 0.88% | 367,993 |
| Dec 19, 2024 | 2.91 | 2.91 | 2.82 | 2.83 | 2.83 | -1.57% | 30,074 |
| Dec 18, 2024 | 2.88 | 3.02 | 2.85 | 2.87 | 2.87 | -1.03% | 52,091 |
| Dec 17, 2024 | 2.76 | 2.91 | 2.75 | 2.90 | 2.90 | 3.57% | 75,185 |
| Dec 16, 2024 | 2.90 | 2.90 | 2.77 | 2.80 | 2.80 | -3.71% | 104,288 |
| Dec 13, 2024 | 2.91 | 2.92 | 2.85 | 2.91 | 2.91 | -0.07% | 44,584 |
| Dec 12, 2024 | 2.99 | 2.99 | 2.90 | 2.91 | 2.91 | -3.32% | 64,213 |
| Dec 11, 2024 | 3.10 | 3.10 | 2.99 | 3.01 | 3.01 | -3.22% | 68,674 |
| Dec 10, 2024 | 3.16 | 3.20 | 3.10 | 3.11 | 3.11 | -1.02% | 33,564 |
| Dec 9, 2024 | 3.12 | 3.21 | 3.12 | 3.14 | 3.14 | 0.26% | 21,574 |
| Dec 6, 2024 | 3.16 | 3.19 | 3.13 | 3.13 | 3.13 | -0.79% | 15,486 |
| Dec 5, 2024 | 3.12 | 3.23 | 3.12 | 3.16 | 3.16 | 0.93% | 30,645 |
| Dec 4, 2024 | 3.22 | 3.25 | 3.12 | 3.13 | 3.13 | -2.80% | 37,519 |
| Dec 3, 2024 | 3.30 | 3.34 | 3.22 | 3.22 | 3.22 | -2.13% | 17,085 |
| Dec 2, 2024 | 3.27 | 3.34 | 3.25 | 3.29 | 3.29 | 0.61% | 64,827 |
| Nov 29, 2024 | 3.34 | 3.35 | 3.27 | 3.27 | 3.27 | -2.68% | 6,453 |
| Nov 27, 2024 | 3.30 | 3.37 | 3.29 | 3.36 | 3.36 | 1.42% | 45,144 |
| Nov 26, 2024 | 3.31 | 3.38 | 3.26 | 3.31 | 3.31 | -0.21% | 119,558 |
| Nov 25, 2024 | 3.27 | 3.36 | 3.27 | 3.32 | 3.32 | 1.53% | 44,305 |
| Nov 22, 2024 | 3.26 | 3.31 | 3.23 | 3.27 | 3.27 | -0.18% | 35,690 |
| Nov 21, 2024 | 3.37 | 3.38 | 3.20 | 3.28 | 3.28 | -1.92% | 27,420 |
| Nov 20, 2024 | 3.30 | 3.38 | 3.29 | 3.34 | 3.34 | 0.91% | 54,566 |
| Nov 19, 2024 | 3.32 | 3.36 | 3.30 | 3.31 | 3.31 | -1.63% | 12,957 |
| Nov 18, 2024 | 3.40 | 3.47 | 3.35 | 3.37 | 3.37 | -0.88% | 24,889 |
| Nov 15, 2024 | 3.39 | 3.45 | 3.32 | 3.40 | 3.40 | -0.35% | 39,182 |
| Nov 14, 2024 | 3.42 | 3.50 | 3.40 | 3.41 | 3.41 | -1.82% | 28,570 |
| Nov 13, 2024 | 3.37 | 3.55 | 3.16 | 3.47 | 3.47 | 5.47% | 39,661 |
| Nov 12, 2024 | 3.02 | 3.35 | 3.02 | 3.29 | 3.29 | 8.40% | 53,012 |
| Nov 11, 2024 | 3.39 | 3.42 | 3.01 | 3.04 | 3.04 | -10.21% | 112,548 |
| Nov 8, 2024 | 3.60 | 3.60 | 3.37 | 3.38 | 3.38 | -5.32% | 80,391 |
| Nov 7, 2024 | 3.50 | 3.61 | 3.50 | 3.57 | 3.57 | 2.44% | 103,676 |
| Nov 6, 2024 | 4.09 | 4.15 | 3.40 | 3.49 | 3.49 | -21.37% | 287,410 |
| Nov 5, 2024 | 4.53 | 4.53 | 4.40 | 4.43 | 4.43 | -1.40% | 37,772 |
| Nov 4, 2024 | 4.43 | 4.56 | 4.43 | 4.50 | 4.50 | 2.86% | 32,262 |
| Nov 1, 2024 | 4.30 | 4.39 | 4.29 | 4.37 | 4.37 | 2.68% | 21,575 |
| Oct 31, 2024 | 4.31 | 4.33 | 4.23 | 4.26 | 4.26 | -1.71% | 14,025 |
| Oct 30, 2024 | 4.39 | 4.42 | 4.31 | 4.33 | 4.33 | -1.70% | 7,771 |
| Oct 29, 2024 | 4.61 | 4.61 | 4.41 | 4.41 | 4.41 | -4.13% | 14,043 |
| Oct 28, 2024 | 4.62 | 4.71 | 4.57 | 4.60 | 4.60 | -0.54% | 18,629 |
| Oct 25, 2024 | 4.59 | 4.68 | 4.59 | 4.62 | 4.62 | 0.43% | 18,236 |
| Oct 24, 2024 | 4.71 | 4.73 | 4.60 | 4.60 | 4.60 | -2.54% | 11,264 |
| Oct 23, 2024 | 4.75 | 4.83 | 4.64 | 4.72 | 4.72 | -0.97% | 14,073 |
| Oct 22, 2024 | 4.37 | 4.79 | 4.37 | 4.77 | 4.77 | 8.32% | 83,545 |
| Oct 21, 2024 | 4.43 | 4.49 | 4.40 | 4.40 | 4.40 | -1.52% | 15,607 |
| Oct 18, 2024 | 4.44 | 4.49 | 4.42 | 4.47 | 4.47 | 0.86% | 9,458 |
| Oct 17, 2024 | 4.40 | 4.45 | 4.39 | 4.43 | 4.43 | 0.91% | 36,109 |
| Oct 16, 2024 | 4.39 | 4.42 | 4.37 | 4.39 | 4.39 | 1.15% | 19,413 |
| Oct 15, 2024 | 4.39 | 4.43 | 4.34 | 4.34 | 4.34 | -1.14% | 30,653 |
| Oct 14, 2024 | 4.31 | 4.41 | 4.31 | 4.39 | 4.39 | 1.86% | 32,043 |
| Oct 11, 2024 | 4.28 | 4.33 | 4.28 | 4.31 | 4.31 | 0.44% | 29,440 |
| Oct 10, 2024 | 4.31 | 4.33 | 4.28 | 4.29 | 4.29 | -0.69% | 8,623 |
| Oct 9, 2024 | 4.34 | 4.37 | 4.31 | 4.32 | 4.32 | -1.35% | 4,838 |
| Oct 8, 2024 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | 0.23% | 6,878 |
| Oct 7, 2024 | 4.40 | 4.44 | 4.37 | 4.37 | 4.37 | -1.31% | 21,379 |
| Oct 4, 2024 | 4.46 | 4.50 | 4.41 | 4.43 | 4.43 | -0.58% | 7,406 |
| Oct 3, 2024 | 4.38 | 4.47 | 4.37 | 4.45 | 4.45 | 1.92% | 27,474 |
| Oct 2, 2024 | 4.35 | 4.43 | 4.35 | 4.37 | 4.37 | -0.23% | 4,404 |
| Oct 1, 2024 | 4.44 | 4.45 | 4.38 | 4.38 | 4.38 | -2.45% | 8,968 |
| Sep 30, 2024 | 4.47 | 4.57 | 4.43 | 4.49 | 4.49 | 0.90% | 17,543 |
| Sep 27, 2024 | 4.44 | 4.54 | 4.42 | 4.45 | 4.45 | - | 14,585 |
| Sep 26, 2024 | 4.41 | 4.49 | 4.39 | 4.45 | 4.45 | 1.71% | 26,595 |
| Sep 25, 2024 | 4.46 | 4.49 | 4.37 | 4.38 | 4.38 | -1.91% | 12,099 |
| Sep 24, 2024 | 4.39 | 4.57 | 4.38 | 4.46 | 4.46 | 1.59% | 45,554 |
| Sep 23, 2024 | 4.30 | 4.44 | 4.30 | 4.39 | 4.39 | 1.93% | 19,665 |
| Sep 20, 2024 | 4.36 | 4.40 | 4.30 | 4.31 | 4.31 | -1.44% | 7,622 |
| Sep 19, 2024 | 4.50 | 4.50 | 4.37 | 4.37 | 4.37 | -0.68% | 6,235 |
| Sep 18, 2024 | 4.40 | 4.47 | 4.40 | 4.40 | 4.40 | -0.23% | 8,851 |
| Sep 17, 2024 | 4.48 | 4.50 | 4.41 | 4.41 | 4.41 | -0.45% | 11,767 |
| Sep 16, 2024 | 4.32 | 4.47 | 4.32 | 4.43 | 4.43 | 2.31% | 21,509 |
| Sep 13, 2024 | 4.33 | 4.37 | 4.31 | 4.33 | 4.33 | 1.17% | 6,119 |
| Sep 12, 2024 | 4.31 | 4.37 | 4.28 | 4.28 | 4.28 | -0.47% | 34,887 |
| Sep 11, 2024 | 4.32 | 4.33 | 4.27 | 4.30 | 4.30 | -0.97% | 16,042 |
| Sep 10, 2024 | 4.40 | 4.40 | 4.33 | 4.34 | 4.34 | -2.43% | 16,296 |
| Sep 9, 2024 | 4.17 | 4.45 | 4.17 | 4.45 | 4.45 | 9.07% | 56,025 |
| Sep 6, 2024 | 4.21 | 4.21 | 4.08 | 4.08 | 4.08 | -2.63% | 15,738 |
| Sep 5, 2024 | 4.16 | 4.26 | 4.16 | 4.19 | 4.19 | 0.72% | 4,361 |
| Sep 4, 2024 | 4.16 | 4.29 | 4.14 | 4.16 | 4.16 | 0.24% | 78,864 |
| Sep 3, 2024 | 4.23 | 4.26 | 4.09 | 4.15 | 4.15 | 1.22% | 43,328 |
| Aug 30, 2024 | 4.11 | 4.17 | 4.09 | 4.10 | 4.10 | 0.24% | 35,300 |
| Aug 29, 2024 | 4.10 | 4.11 | 4.01 | 4.09 | 4.09 | 1.24% | 20,966 |
| Aug 28, 2024 | 4.10 | 4.13 | 4.04 | 4.04 | 4.04 | 0.25% | 29,291 |
| Aug 27, 2024 | 4.36 | 4.42 | 4.03 | 4.03 | 4.03 | -10.24% | 77,113 |
| Aug 26, 2024 | 4.54 | 4.59 | 4.49 | 4.49 | 4.49 | -0.88% | 13,443 |
| Aug 23, 2024 | 4.55 | 4.59 | 4.53 | 4.53 | 4.53 | 0.89% | 3,267 |
| Aug 22, 2024 | 4.56 | 4.59 | 4.45 | 4.49 | 4.49 | -1.32% | 30,347 |
| Aug 21, 2024 | 4.49 | 4.60 | 4.49 | 4.55 | 4.55 | 1.11% | 10,682 |
| Aug 20, 2024 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | -4.05% | 3,894 |
| Aug 19, 2024 | 4.72 | 4.81 | 4.64 | 4.69 | 4.69 | -0.85% | 19,895 |
| Aug 16, 2024 | 4.59 | 4.73 | 4.58 | 4.73 | 4.73 | 2.83% | 12,848 |
| Aug 15, 2024 | 4.65 | 4.65 | 4.59 | 4.60 | 4.60 | 0.66% | 8,097 |
| Aug 14, 2024 | 4.44 | 4.64 | 4.42 | 4.57 | 4.57 | 3.16% | 8,917 |
| Aug 13, 2024 | 4.38 | 4.46 | 4.37 | 4.43 | 4.43 | 2.31% | 5,780 |
| Aug 12, 2024 | 4.40 | 4.40 | 4.32 | 4.33 | 4.33 | -0.92% | 23,461 |
| Aug 9, 2024 | 4.46 | 4.47 | 4.36 | 4.37 | 4.37 | -2.24% | 7,593 |
| Aug 8, 2024 | 4.25 | 4.53 | 4.20 | 4.47 | 4.47 | 6.94% | 30,263 |
| Aug 7, 2024 | 4.44 | 4.44 | 4.18 | 4.18 | 4.18 | -4.35% | 8,100 |
| Aug 6, 2024 | 4.10 | 4.42 | 4.10 | 4.37 | 4.37 | 6.90% | 15,333 |
| Aug 5, 2024 | 4.10 | 4.20 | 4.05 | 4.09 | 4.09 | -6.67% | 52,000 |
| Aug 2, 2024 | 4.57 | 4.57 | 4.36 | 4.38 | 4.38 | -5.19% | 41,218 |
| Aug 1, 2024 | 4.70 | 4.75 | 4.62 | 4.62 | 4.62 | -2.33% | 12,574 |