Skip to main content
Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
29.17
-1.11 (-3.67%)
At close: Apr 28, 2026, 4:00 PM EDT
29.00
-0.17 (-0.58%)
After-hours: Apr 28, 2026, 5:18 PM EDT

CNBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.9629.9629.3129.30--3.25%6,179
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
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