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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202528.0428.2827.0627.1327.13-4.52%7,069
Oct 27, 202529.0929.0928.3028.4128.41-3.20%13,778
Oct 24, 202528.9929.4628.5029.3529.351.49%14,668
Oct 23, 202527.6129.8027.4528.9228.924.75%25,982
Oct 22, 202528.6328.6326.6627.6127.61-3.71%28,695
Oct 21, 202530.0530.0528.6728.6728.67-4.88%3,392
Oct 20, 202529.9430.2329.7330.1430.142.67%8,569
Oct 17, 202530.0130.2329.2929.3629.36-4.96%9,498
Oct 16, 202533.1633.7230.8530.8930.89-4.83%4,685
Oct 15, 202531.4134.4530.4432.4632.464.40%5,756
Oct 14, 202531.0031.5530.9831.0931.09-1.48%28,528
Oct 13, 202530.3131.6629.9831.5631.565.72%4,165
Oct 10, 202532.8632.8629.8529.8529.85-8.89%7,767
Oct 9, 202532.6233.4332.0432.7632.761.15%6,261
Oct 8, 202532.7032.8332.3332.3932.39-0.94%2,365
Oct 7, 202532.8033.7231.8532.7032.70-0.27%8,308
Oct 6, 202531.5933.2031.0432.7932.794.70%9,919
Oct 3, 202531.8932.6331.0431.3231.32-1.86%8,939
Oct 2, 202530.3231.9129.9731.9131.913.91%8,089
Oct 1, 202529.6330.7129.3630.7130.713.86%4,932
Sep 30, 202531.1031.1029.1529.5729.57-7.43%13,699
Sep 29, 202530.0631.9528.4431.9531.9523.96%27,721
Sep 26, 202526.4026.7525.7525.7725.77-2.17%7,786
Sep 25, 202528.0028.0026.3226.3426.34-7.15%7,153
Sep 24, 202527.7528.5627.7528.3728.373.92%3,956
Sep 23, 202527.0028.5227.0027.3027.301.45%6,460
Sep 22, 202527.4827.7726.9126.9126.91-2.72%3,058
Sep 19, 202527.9127.9126.8127.6627.66-0.75%5,394
Sep 18, 202526.5728.2026.3927.8727.874.79%9,589
Sep 17, 202527.1527.1526.6026.6026.60-1.51%2,365
Sep 16, 202525.5527.2125.5527.0127.015.79%8,202
Sep 15, 202526.2126.5225.5325.5325.53-2.53%9,818
Sep 12, 202527.2227.3326.1926.1926.19-3.62%17,017
Sep 11, 202528.4529.9227.1727.1727.17-5.02%14,394
Sep 10, 202530.2730.2728.6128.6128.61-6.04%4,038
Sep 9, 202529.1831.3229.1830.4530.454.76%7,398
Sep 8, 202529.4329.6329.0729.0729.07-1.04%2,726
Sep 5, 202528.1629.6228.1629.3729.374.22%4,530
Sep 4, 202528.2629.2727.7028.1828.18-0.27%9,610
Sep 3, 202531.2931.2928.2528.2628.26-10.04%30,107
Sep 2, 202533.4733.4731.3331.4131.41-6.82%20,959
Aug 29, 202534.1134.7932.2133.7133.71-1.27%21,725
Aug 28, 202533.6036.1133.6034.1434.142.24%36,898
Aug 27, 202533.3033.5532.5433.4033.400.26%6,598
Aug 26, 202532.3133.6731.4933.3133.313.18%11,277
Aug 25, 202530.4232.3430.4232.2932.295.28%18,563
Aug 22, 202530.7431.3030.0030.6730.670.21%13,190
Aug 21, 202528.9530.6328.2030.6030.605.51%23,168
Aug 20, 202527.0029.0726.5829.0029.007.07%15,721
Aug 19, 202529.9429.9427.0027.0927.09-9.00%25,745