Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
26.96
-0.37 (-1.35%)
At close: Aug 14, 2026, 4:00 PM EDT
27.00
+0.04 (0.15%)
After-hours: Aug 14, 2026, 8:00 PM EDT
CNBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 26.60 | 27.09 | 26.60 | 26.67 | 26.67 | 0.07% | 3,383 |
| Jul 6, 2026 | 28.88 | 28.88 | 26.45 | 26.65 | 26.65 | -7.40% | 12,858 |
| Jul 2, 2026 | 29.03 | 29.03 | 28.76 | 28.78 | 28.78 | 1.94% | 4,481 |
| Jul 1, 2026 | 29.00 | 29.20 | 28.22 | 28.24 | 28.24 | -3.34% | 9,024 |
| Jun 30, 2026 | 28.30 | 29.21 | 28.30 | 29.21 | 29.21 | 4.44% | 1,572 |
| Jun 29, 2026 | 27.77 | 27.97 | 27.33 | 27.97 | 27.97 | 1.28% | 1,843 |
| Jun 26, 2026 | 27.46 | 27.75 | 27.37 | 27.62 | 27.62 | 1.65% | 8,623 |
| Jun 25, 2026 | 25.94 | 27.17 | 25.94 | 27.17 | 27.17 | 4.39% | 5,282 |
| Jun 24, 2026 | 26.03 | 26.36 | 26.00 | 26.03 | 26.03 | -1.26% | 3,787 |
| Jun 23, 2026 | 27.02 | 27.02 | 26.31 | 26.36 | 26.36 | -3.42% | 2,419 |
| Jun 22, 2026 | 28.90 | 28.90 | 27.29 | 27.29 | 27.29 | -5.99% | 14,441 |
| Jun 18, 2026 | 28.13 | 29.09 | 27.54 | 29.03 | 29.03 | 3.85% | 3,928 |
| Jun 17, 2026 | 28.31 | 28.50 | 27.95 | 27.95 | 27.95 | -1.07% | 2,448 |
| Jun 16, 2026 | 28.98 | 29.07 | 28.26 | 28.26 | 28.26 | -1.92% | 1,376 |
| Jun 15, 2026 | 29.76 | 29.76 | 28.67 | 28.81 | 28.81 | -1.31% | 8,505 |
| Jun 12, 2026 | 27.61 | 30.87 | 27.61 | 29.19 | 29.19 | -4.95% | 19,480 |
| Jun 11, 2026 | 31.14 | 31.21 | 29.81 | 30.71 | 30.71 | -1.10% | 7,615 |
| Jun 10, 2026 | 31.42 | 32.02 | 30.88 | 31.05 | 31.05 | -1.58% | 8,526 |
| Jun 9, 2026 | 32.97 | 34.12 | 31.45 | 31.55 | 31.55 | -4.35% | 13,196 |
| Jun 8, 2026 | 32.35 | 32.98 | 31.76 | 32.98 | 32.98 | 4.33% | 7,551 |
| Jun 5, 2026 | 30.77 | 32.25 | 30.77 | 31.61 | 31.61 | 6.43% | 18,157 |
| Jun 4, 2026 | 27.79 | 29.88 | 27.79 | 29.70 | 29.70 | 6.54% | 3,091 |