Skip to main content
Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
22.68
-1.01 (-4.26%)
Mar 5, 2026, 4:00 PM EST - Market closed

CNBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 2, 202623.3723.3722.4022.4022.40-5.67%8,198
Feb 27, 202623.9423.9423.4523.7523.75-1.57%27,468
Feb 26, 202624.5324.5323.9824.1324.13-1.52%7,845
Feb 25, 202624.5125.0523.9024.5024.500.12%10,340
Feb 24, 202622.4924.6522.4724.4724.479.34%16,508
Feb 23, 202622.7923.3322.2822.3822.38-0.71%21,413
Feb 20, 202624.9024.9022.4522.5422.54-10.52%48,362
Feb 19, 202623.0025.3422.8725.1925.199.19%16,961
Feb 18, 202623.4823.6923.0723.0723.07-1.67%5,446
Feb 17, 202623.5123.6623.2723.4623.46-1.16%9,114
Feb 13, 202623.3223.8723.3223.7423.731.91%11,221
Feb 12, 202624.3224.4023.2923.2923.29-3.85%8,810
Feb 11, 202624.8524.9724.2124.2224.22-2.75%12,080
Feb 10, 202625.4925.9024.9124.9124.91-1.94%8,440
Feb 9, 202625.4225.6524.9725.4025.40-0.04%13,091
Feb 6, 202624.7025.5024.7025.4125.414.65%7,411
Feb 5, 202625.9925.9924.2124.2824.28-6.90%26,021
Feb 4, 202625.4426.0824.4226.0826.082.84%15,730
Feb 3, 202624.8625.3624.3025.3625.361.97%17,341
Feb 2, 202624.6024.8724.3324.8724.870.44%11,572
Jan 30, 202624.9225.6724.7024.7624.76-0.44%29,236
Jan 29, 202625.7325.7324.2024.8724.87-3.72%16,879
Jan 28, 202626.7327.1925.8325.8325.83-2.71%26,941
Jan 27, 202627.8027.8026.5526.5526.55-3.73%22,045
Jan 26, 202628.9228.9227.5827.5827.58-4.57%10,254
Jan 23, 202628.1428.9028.1028.9028.902.01%12,035
Jan 22, 202627.7028.5027.6628.3328.332.94%14,833
Jan 21, 202627.4528.0927.1827.5227.520.29%32,680
Jan 20, 202628.2128.2427.4027.4427.44-4.76%20,685
Jan 16, 202629.8129.8128.6028.8128.81-2.50%15,241
Jan 15, 202629.9230.3429.4629.5529.55-0.97%26,676
Jan 14, 202629.1129.8428.9129.8429.841.98%18,450
Jan 13, 202630.3030.3629.1729.2629.26-3.65%17,766
Jan 12, 202628.5330.6428.3130.3730.375.97%33,834
Jan 9, 202629.0129.0628.1128.6628.66-0.80%21,687
Jan 8, 202627.8928.9827.7628.8928.893.22%39,959
Jan 7, 202627.4728.2827.4727.9927.991.52%39,148
Jan 6, 202627.9027.9327.2727.5727.57-1.04%31,288
Jan 5, 202629.0629.1127.6327.8627.86-3.77%65,857
Jan 2, 202628.3629.2928.3628.9528.952.04%41,224
Dec 31, 202528.3829.3927.9828.3728.370.04%77,975
Dec 30, 202527.2229.3727.2228.3628.364.15%154,773
Dec 29, 202528.4228.6727.2127.2327.23-5.71%70,203
Dec 26, 202528.8229.2328.6228.8828.880.31%50,341
Dec 24, 202528.5828.9428.4028.7928.790.42%37,361
Dec 23, 202527.6229.2526.3828.6728.674.10%100,295
Dec 22, 202530.3830.4527.5027.5427.54-8.99%85,175
Dec 19, 202531.8533.0430.0030.2630.260.83%119,650
Dec 18, 202543.1543.9430.0030.0130.01-25.52%313,653
Dec 17, 202540.9041.7539.5140.2940.294.73%126,465
Dec 16, 202533.2039.4432.7138.4738.4718.37%151,239
Dec 15, 202538.0838.0832.1032.5032.50-6.66%225,963
Dec 12, 202528.2535.2627.6534.8234.8254.57%255,307
Dec 11, 202521.9122.6221.8622.5322.532.12%10,321
Dec 10, 202522.5222.5221.9422.0622.06-2.13%7,145
Dec 9, 202521.7922.6221.7922.5422.543.06%17,975
Dec 8, 202523.1723.2021.4421.8721.87-5.14%4,037
Dec 5, 202523.5823.8723.0623.0623.05-1.99%5,873
Dec 4, 202522.4423.5622.1723.5223.524.78%6,563
Dec 3, 202522.2523.0022.0322.4522.451.07%9,014
Dec 2, 202523.1523.2522.1822.2122.21-2.70%6,789
Dec 1, 202520.8522.8320.8522.8322.838.82%4,826
Nov 28, 202521.0521.2020.9820.9820.980.40%1,140
Nov 26, 202520.6320.9220.6320.8920.892.69%4,651
Nov 25, 202520.8820.8820.0120.3520.35-2.71%17,404
Nov 24, 202521.0121.9420.3320.9120.911.08%2,736
Nov 21, 202518.6620.7618.6620.6920.6910.56%108,937
Nov 20, 202518.8219.1418.5218.7118.711.27%2,281
Nov 19, 202519.4319.9318.4318.4818.48-4.35%11,180
Nov 18, 202519.5019.8219.1319.3219.32-3.90%5,366
Nov 17, 202520.8121.4220.0020.1020.10-2.64%9,963
Nov 14, 202524.0224.0220.0120.6520.65-15.96%10,514
Nov 13, 202525.8325.8324.4624.5724.57-6.45%9,463
Nov 12, 202526.9626.9626.2026.2726.27-2.68%5,374
Nov 11, 202528.2728.4526.9726.9926.99-4.47%5,038
Nov 10, 202525.9528.2525.9528.2528.2510.53%11,713
Nov 7, 202524.0825.5623.7025.5625.566.47%4,463
Nov 6, 202525.7025.7023.9924.0124.01-8.42%12,700
Nov 5, 202526.4226.4225.6926.2226.222.23%3,681
Nov 4, 202526.2926.3625.6525.6525.65-3.44%6,225
Nov 3, 202527.1227.5226.5626.5626.56-2.66%14,190
Oct 31, 202526.7427.2826.3227.2827.282.99%5,682
Oct 30, 202527.5127.5126.1726.4926.49-4.26%41,264
Oct 29, 202527.0328.0226.7627.6727.672.01%14,034
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