Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
24.81
+0.80 (3.35%)
Apr 20, 2026, 9:44 AM EDT - Market open
CNBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.56 | 24.56 | 23.92 | 24.01 | 24.01 | -0.10% | 1,392 |
| Apr 16, 2026 | 24.51 | 24.51 | 23.98 | 24.03 | 24.03 | -2.71% | 8,168 |
| Apr 15, 2026 | 23.38 | 24.70 | 23.37 | 24.70 | 24.70 | 6.00% | 3,147 |
| Apr 14, 2026 | 23.16 | 23.30 | 23.05 | 23.30 | 23.30 | -0.12% | 1,702 |
| Apr 13, 2026 | 22.72 | 23.33 | 22.72 | 23.33 | 23.33 | 1.80% | 1,202 |
| Apr 10, 2026 | 23.37 | 23.79 | 22.90 | 22.92 | 22.92 | -2.39% | 3,418 |
| Apr 9, 2026 | 23.10 | 23.66 | 22.97 | 23.48 | 23.48 | 0.99% | 6,767 |
| Apr 8, 2026 | 23.32 | 23.63 | 22.91 | 23.25 | 23.25 | 2.33% | 10,300 |
| Apr 7, 2026 | 24.22 | 24.22 | 22.34 | 22.72 | 22.72 | -7.28% | 4,962 |
| Apr 6, 2026 | 23.59 | 24.50 | 23.38 | 24.50 | 24.50 | 3.96% | 11,534 |
| Apr 2, 2026 | 21.95 | 23.83 | 21.95 | 23.57 | 23.57 | 3.48% | 7,069 |
| Apr 1, 2026 | 22.13 | 22.82 | 21.81 | 22.78 | 22.78 | 3.35% | 6,089 |
| Mar 31, 2026 | 19.99 | 22.04 | 19.99 | 22.04 | 22.04 | 12.22% | 10,678 |
| Mar 30, 2026 | 20.52 | 21.15 | 19.41 | 19.64 | 19.64 | -4.25% | 7,899 |
| Mar 27, 2026 | 22.04 | 22.32 | 20.50 | 20.51 | 20.51 | -6.23% | 13,839 |
| Mar 26, 2026 | 23.01 | 23.01 | 21.78 | 21.88 | 21.88 | -5.75% | 9,145 |
| Mar 25, 2026 | 23.50 | 23.70 | 23.21 | 23.21 | 23.21 | -0.76% | 1,793 |
| Mar 24, 2026 | 23.63 | 23.63 | 23.25 | 23.39 | 23.39 | -1.25% | 4,149 |
| Mar 23, 2026 | 22.51 | 23.70 | 22.11 | 23.68 | 23.68 | 6.75% | 12,230 |
| Mar 20, 2026 | 23.47 | 23.50 | 22.04 | 22.19 | 22.19 | -6.15% | 8,023 |
| Mar 19, 2026 | 23.02 | 23.64 | 22.86 | 23.64 | 23.64 | 2.17% | 18,866 |
| Mar 18, 2026 | 23.41 | 23.44 | 23.11 | 23.14 | 23.14 | -1.66% | 10,451 |
| Mar 17, 2026 | 23.23 | 23.73 | 23.00 | 23.53 | 23.53 | 1.73% | 6,402 |
| Mar 16, 2026 | 23.77 | 23.77 | 22.94 | 23.13 | 23.13 | -1.57% | 3,513 |
| Mar 13, 2026 | 23.05 | 23.50 | 23.05 | 23.50 | 23.50 | 2.29% | 7,533 |
| Mar 12, 2026 | 23.25 | 23.34 | 22.96 | 22.97 | 22.97 | -2.51% | 5,451 |
| Mar 11, 2026 | 22.94 | 23.65 | 22.83 | 23.57 | 23.57 | 2.72% | 7,000 |
| Mar 10, 2026 | 23.76 | 24.03 | 22.85 | 22.94 | 22.94 | -3.90% | 7,069 |
| Mar 9, 2026 | 24.30 | 24.30 | 23.53 | 23.87 | 23.87 | -2.29% | 10,045 |
| Mar 6, 2026 | 22.20 | 24.99 | 22.20 | 24.43 | 24.43 | 7.72% | 19,922 |
| Mar 5, 2026 | 23.83 | 23.94 | 22.51 | 22.68 | 22.68 | -4.26% | 5,431 |
| Mar 4, 2026 | 22.91 | 23.74 | 22.89 | 23.69 | 23.69 | 3.99% | 6,778 |
| Mar 3, 2026 | 21.90 | 22.78 | 21.87 | 22.78 | 22.78 | 1.69% | 10,796 |
| Mar 2, 2026 | 23.37 | 23.37 | 22.40 | 22.40 | 22.40 | -5.67% | 8,198 |
| Feb 27, 2026 | 23.94 | 23.94 | 23.45 | 23.75 | 23.75 | -1.57% | 27,468 |
| Feb 26, 2026 | 24.53 | 24.53 | 23.98 | 24.13 | 24.13 | -1.52% | 7,845 |
| Feb 25, 2026 | 24.51 | 25.05 | 23.90 | 24.50 | 24.50 | 0.12% | 10,340 |
| Feb 24, 2026 | 22.49 | 24.65 | 22.47 | 24.47 | 24.47 | 9.34% | 16,508 |
| Feb 23, 2026 | 22.79 | 23.33 | 22.28 | 22.38 | 22.38 | -0.71% | 21,413 |
| Feb 20, 2026 | 24.90 | 24.90 | 22.45 | 22.54 | 22.54 | -10.52% | 48,362 |
| Feb 19, 2026 | 23.00 | 25.34 | 22.87 | 25.19 | 25.19 | 9.19% | 16,961 |
| Feb 18, 2026 | 23.48 | 23.69 | 23.07 | 23.07 | 23.07 | -1.67% | 5,446 |
| Feb 17, 2026 | 23.51 | 23.66 | 23.27 | 23.46 | 23.46 | -1.16% | 9,114 |
| Feb 13, 2026 | 23.32 | 23.87 | 23.32 | 23.74 | 23.73 | 1.91% | 11,221 |
| Feb 12, 2026 | 24.32 | 24.40 | 23.29 | 23.29 | 23.29 | -3.85% | 8,810 |
| Feb 11, 2026 | 24.85 | 24.97 | 24.21 | 24.22 | 24.22 | -2.75% | 12,080 |
| Feb 10, 2026 | 25.49 | 25.90 | 24.91 | 24.91 | 24.91 | -1.94% | 8,440 |
| Feb 9, 2026 | 25.42 | 25.65 | 24.97 | 25.40 | 25.40 | -0.04% | 13,091 |
| Feb 6, 2026 | 24.70 | 25.50 | 24.70 | 25.41 | 25.41 | 4.65% | 7,411 |
| Feb 5, 2026 | 25.99 | 25.99 | 24.21 | 24.28 | 24.28 | -6.90% | 26,021 |