Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
29.98
-1.43 (-4.55%)
Sep 3, 2025, 11:34 AM - Market open
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 31.29 | 31.29 | 31.16 | 31.22 | - | -0.61% | 946 |
| 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 |
| Jul 28, 2025 | 19.24 | 19.49 | 19.24 | 19.35 | 19.35 | 1.52% | 5,113 |
| Jul 25, 2025 | 17.94 | 19.11 | 17.82 | 19.06 | 19.06 | 7.12% | 20,679 |
| Jul 24, 2025 | 17.40 | 17.82 | 17.40 | 17.79 | 17.79 | 0.96% | 2,829 |
| Jul 23, 2025 | 17.67 | 17.99 | 17.62 | 17.62 | 17.62 | 0.01% | 3,494 |
| Jul 22, 2025 | 17.81 | 18.16 | 17.43 | 17.62 | 17.62 | -0.53% | 4,459 |
| Jul 21, 2025 | 16.46 | 17.71 | 16.46 | 17.71 | 17.71 | 7.76% | 3,656 |
| Jul 18, 2025 | 16.75 | 16.76 | 16.44 | 16.44 | 16.44 | -0.72% | 2,791 |
| Jul 17, 2025 | 16.23 | 16.85 | 16.23 | 16.56 | 16.56 | 2.54% | 5,907 |
| Jul 16, 2025 | 16.42 | 16.42 | 16.01 | 16.15 | 16.15 | -1.46% | 8,205 |
| Jul 15, 2025 | 17.84 | 17.84 | 16.37 | 16.39 | 16.39 | -8.46% | 20,276 |
| Jul 14, 2025 | 18.48 | 18.50 | 17.57 | 17.90 | 17.90 | -3.28% | 11,876 |
| Jul 11, 2025 | 18.62 | 18.90 | 18.19 | 18.51 | 18.51 | -3.10% | 15,455 |
| Jul 10, 2025 | 17.57 | 20.25 | 17.44 | 19.10 | 19.10 | 9.46% | 28,296 |
| Jul 9, 2025 | 16.78 | 17.47 | 16.78 | 17.45 | 17.45 | 5.57% | 9,771 |
| Jul 8, 2025 | 15.46 | 16.94 | 15.46 | 16.53 | 16.53 | 6.67% | 21,061 |
| Jul 7, 2025 | 15.63 | 15.65 | 15.50 | 15.50 | 15.50 | -0.63% | 5,475 |
| Jul 3, 2025 | 15.66 | 15.79 | 15.57 | 15.60 | 15.60 | -0.35% | 13,373 |
| Jul 2, 2025 | 15.58 | 15.65 | 15.51 | 15.65 | 15.65 | 0.64% | 3,817 |
| Jul 1, 2025 | 15.30 | 15.56 | 15.26 | 15.55 | 15.55 | 1.26% | 4,910 |
| Jun 30, 2025 | 14.60 | 15.36 | 14.60 | 15.36 | 15.36 | 4.61% | 12,690 |
| 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 |