Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
28.43
-0.09 (-0.33%)
Sep 16, 2026, 4:00 PM EDT - Market closed
CNBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 28.60 | 28.80 | 28.43 | 28.43 | 28.43 | -0.33% | 3,290 |
| Sep 15, 2026 | 28.69 | 28.72 | 28.25 | 28.52 | 28.52 | -0.61% | 3,425 |
| Sep 14, 2026 | 27.42 | 28.79 | 27.42 | 28.69 | 28.69 | 3.24% | 1,717 |
| Sep 11, 2026 | 28.43 | 28.43 | 27.68 | 27.79 | 27.79 | -1.27% | 16,354 |
| Sep 10, 2026 | 29.16 | 29.16 | 28.15 | 28.15 | 28.15 | -3.62% | 651 |
| Sep 9, 2026 | 29.37 | 29.55 | 28.65 | 29.21 | 29.21 | -1.21% | 2,996 |
| Sep 8, 2026 | 29.32 | 29.92 | 28.92 | 29.57 | 29.57 | 1.53% | 11,088 |
| Sep 4, 2026 | 28.67 | 29.42 | 28.61 | 29.12 | 29.12 | 1.93% | 16,606 |
| Sep 3, 2026 | 28.84 | 28.95 | 28.34 | 28.57 | 28.57 | -0.95% | 3,222 |
| Sep 2, 2026 | 28.43 | 29.12 | 28.43 | 28.85 | 28.85 | 1.46% | 1,242 |
| Sep 1, 2026 | 28.40 | 28.75 | 28.29 | 28.43 | 28.43 | -0.35% | 5,421 |
| Aug 31, 2026 | 28.47 | 28.71 | 28.30 | 28.53 | 28.53 | -1.76% | 5,516 |
| Aug 28, 2026 | 28.05 | 29.04 | 27.72 | 29.04 | 29.04 | 3.85% | 2,328 |
| Aug 27, 2026 | 28.32 | 28.35 | 27.88 | 27.96 | 27.96 | -1.28% | 4,404 |
| Aug 26, 2026 | 28.76 | 29.36 | 28.33 | 28.33 | 28.33 | -1.11% | 4,672 |
| Aug 25, 2026 | 28.49 | 28.68 | 28.49 | 28.64 | 28.64 | 0.96% | 1,665 |
| Aug 24, 2026 | 28.47 | 30.00 | 28.05 | 28.37 | 28.37 | -0.67% | 9,882 |
| Aug 21, 2026 | 27.84 | 28.82 | 27.84 | 28.56 | 28.56 | 3.19% | 36,842 |
| Aug 20, 2026 | 27.76 | 27.76 | 27.63 | 27.68 | 27.68 | -0.87% | 1,130 |
| Aug 19, 2026 | 27.43 | 28.07 | 27.34 | 27.92 | 27.92 | 4.79% | 3,803 |
| Aug 18, 2026 | 26.78 | 26.83 | 26.30 | 26.64 | 26.64 | -0.55% | 4,991 |
| Aug 17, 2026 | 27.03 | 27.45 | 26.79 | 26.79 | 26.79 | -0.64% | 3,096 |
| Aug 14, 2026 | 26.74 | 27.00 | 26.73 | 26.96 | 26.96 | -1.35% | 2,115 |
| Aug 13, 2026 | 27.75 | 27.75 | 26.97 | 27.33 | 27.33 | 1.67% | 2,633 |
| Aug 12, 2026 | 27.07 | 27.09 | 26.88 | 26.88 | 26.88 | -0.77% | 5,686 |
| Aug 11, 2026 | 26.17 | 27.09 | 26.02 | 27.09 | 27.09 | 4.82% | 5,244 |
| Aug 10, 2026 | 25.59 | 26.25 | 25.59 | 25.84 | 25.84 | 0.88% | 4,517 |
| Aug 7, 2026 | 25.52 | 25.69 | 25.52 | 25.62 | 25.62 | 0.65% | 893 |
| Aug 6, 2026 | 24.87 | 25.45 | 24.67 | 25.45 | 25.45 | 5.92% | 3,106 |
| Aug 5, 2026 | 25.20 | 25.20 | 23.86 | 24.03 | 24.03 | -6.51% | 2,420 |
| Aug 4, 2026 | 25.28 | 25.79 | 25.28 | 25.70 | 25.70 | 3.28% | 3,718 |
| Aug 3, 2026 | 24.81 | 25.17 | 24.81 | 24.89 | 24.89 | - | 16,413 |
| Jul 31, 2026 | 24.57 | 24.95 | 24.57 | 24.89 | 24.89 | -0.68% | 4,634 |
| Jul 30, 2026 | 24.06 | 25.06 | 23.77 | 25.06 | 25.06 | 4.98% | 13,714 |
| Jul 29, 2026 | 24.00 | 24.11 | 23.52 | 23.87 | 23.87 | -1.45% | 10,320 |
| Jul 28, 2026 | 24.38 | 24.38 | 24.15 | 24.22 | 24.22 | -2.59% | 3,023 |
| Jul 27, 2026 | 25.24 | 25.58 | 24.87 | 24.87 | 24.86 | -0.38% | 2,772 |
| Jul 24, 2026 | 25.03 | 25.15 | 24.64 | 24.96 | 24.96 | -0.72% | 4,473 |
| Jul 23, 2026 | 25.75 | 25.75 | 25.14 | 25.14 | 25.14 | -2.08% | 2,643 |
| Jul 22, 2026 | 25.98 | 25.98 | 25.67 | 25.67 | 25.67 | -1.59% | 2,207 |
| Jul 21, 2026 | 26.38 | 26.38 | 26.05 | 26.09 | 26.09 | 0.72% | 1,287 |
| Jul 20, 2026 | 26.08 | 26.16 | 25.90 | 25.90 | 25.90 | -1.21% | 959 |
| Jul 17, 2026 | 25.50 | 26.22 | 25.50 | 26.22 | 26.22 | 1.83% | 4,387 |
| Jul 16, 2026 | 26.34 | 26.36 | 25.75 | 25.75 | 25.75 | -2.65% | 1,866 |
| Jul 15, 2026 | 27.37 | 27.37 | 26.43 | 26.45 | 26.45 | -3.17% | 1,267 |
| Jul 14, 2026 | 27.06 | 27.34 | 26.84 | 27.32 | 27.32 | -0.52% | 1,885 |
| Jul 13, 2026 | 26.53 | 27.46 | 26.53 | 27.46 | 27.46 | 3.58% | 1,701 |
| Jul 10, 2026 | 26.26 | 26.55 | 26.26 | 26.51 | 26.51 | 0.36% | 1,643 |
| Jul 9, 2026 | 27.35 | 27.35 | 26.42 | 26.42 | 26.42 | -3.06% | 2,292 |
| Jul 8, 2026 | 26.84 | 27.25 | 26.51 | 27.25 | 27.25 | 2.16% | 1,817 |