Skip to main content
logo
Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
28.15
-0.96 (-3.28%)
At close: May 12, 2026, 4:00 PM EDT
28.14
-0.01 (-0.05%)
After-hours: May 12, 2026, 8:00 PM EDT

CNBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202628.8428.8428.0528.1528.15-3.30%2,487
May 11, 202629.1029.4728.4129.1129.11-0.02%18,522
May 8, 202630.1730.1729.1229.1229.12-3.23%1,728
May 7, 202630.6330.6329.6630.0930.09-1.58%3,747
May 6, 202630.0530.5829.7230.5830.573.72%4,482
May 5, 202628.6329.5526.1829.4829.483.83%14,772
May 4, 202629.2829.2828.2028.3928.39-2.44%9,157
May 1, 202629.8530.1829.0829.1029.10-1.42%18,116
Apr 30, 202628.8429.8428.8429.5229.524.02%15,485
Apr 29, 202629.4829.4828.1028.3828.38-2.71%6,545
Apr 28, 202629.9629.9629.1729.1729.17-3.67%7,170
Apr 27, 202627.6830.2827.6430.2830.289.91%5,636
Apr 24, 202625.5527.8725.5527.5527.558.34%28,415
Apr 23, 202632.4132.7825.3525.4325.43-16.48%42,512
Apr 22, 202626.3731.7826.3730.4530.4519.59%56,305
Apr 21, 202625.9226.1425.1825.4625.46-3.19%8,977
Apr 20, 202624.0226.3024.0226.3026.309.56%15,923
Apr 17, 202624.5624.5623.9224.0124.01-0.10%1,392
Apr 16, 202624.5124.5123.9824.0324.03-2.71%8,168
Apr 15, 202623.3824.7023.3724.7024.706.00%3,147
Apr 14, 202623.1623.3023.0523.3023.30-0.12%1,702
Apr 13, 202622.7223.3322.7223.3323.331.80%1,202
Apr 10, 202623.3723.7922.9022.9222.92-2.39%3,418
Apr 9, 202623.1023.6622.9723.4823.480.99%6,767
Apr 8, 202623.3223.6322.9123.2523.252.33%10,300
Apr 7, 202624.2224.2222.3422.7222.72-7.28%4,962
Apr 6, 202623.5924.5023.3824.5024.503.96%11,534
Apr 2, 202621.9523.8321.9523.5723.573.48%7,069
Apr 1, 202622.1322.8221.8122.7822.783.35%6,089
Mar 31, 202619.9922.0419.9922.0422.0412.22%10,678
Mar 30, 202620.5221.1519.4119.6419.64-4.25%7,899
Mar 27, 202622.0422.3220.5020.5120.51-6.23%13,839
Mar 26, 202623.0123.0121.7821.8821.88-5.75%9,145
Mar 25, 202623.5023.7023.2123.2123.21-0.76%1,793
Mar 24, 202623.6323.6323.2523.3923.39-1.25%4,149
Mar 23, 202622.5123.7022.1123.6823.686.75%12,230
Mar 20, 202623.4723.5022.0422.1922.19-6.15%8,023
Mar 19, 202623.0223.6422.8623.6423.642.17%18,866
Mar 18, 202623.4123.4423.1123.1423.14-1.66%10,451
Mar 17, 202623.2323.7323.0023.5323.531.73%6,402
Mar 16, 202623.7723.7722.9423.1323.13-1.57%3,513
Mar 13, 202623.0523.5023.0523.5023.502.29%7,533
Mar 12, 202623.2523.3422.9622.9722.97-2.51%5,451
Mar 11, 202622.9423.6522.8323.5723.572.72%7,000
Mar 10, 202623.7624.0322.8522.9422.94-3.90%7,069
Mar 9, 202624.3024.3023.5323.8723.87-2.29%10,045
Mar 6, 202622.2024.9922.2024.4324.437.72%19,922
Mar 5, 202623.8323.9422.5122.6822.68-4.26%5,431
Mar 4, 202622.9123.7422.8923.6923.693.99%6,778
Mar 3, 202621.9022.7821.8722.7822.781.69%10,796