Skip to main content
Amplify Seymour Cannabis ETF (CNBS)
NYSEARCA: CNBS · Real-Time Price · USD
27.62
+0.44 (1.64%)
At close: Jun 26, 2026, 4:00 PM EDT
27.61
0.00 (-0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

CNBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.4627.7527.3727.6227.621.65%8,623
Jun 25, 202625.9427.1725.9427.1727.174.39%5,282
Jun 24, 202626.0326.3626.0026.0326.03-1.26%3,787
Jun 23, 202627.0227.0226.3126.3626.36-3.42%2,419
Jun 22, 202628.9028.9027.2927.2927.29-5.99%14,441
Jun 18, 202628.1329.0927.5429.0329.033.85%3,928
Jun 17, 202628.3128.5027.9527.9527.95-1.07%2,448
Jun 16, 202628.9829.0728.2628.2628.26-1.92%1,376
Jun 15, 202629.7629.7628.6728.8128.81-1.31%8,505
Jun 12, 202627.6130.8727.6129.1929.19-4.95%19,480
Jun 11, 202631.1431.2129.8130.7130.71-1.10%7,615
Jun 10, 202631.4232.0230.8831.0531.05-1.58%8,526
Jun 9, 202632.9734.1231.4531.5531.55-4.35%13,196
Jun 8, 202632.3532.9831.7632.9832.984.33%7,551
Jun 5, 202630.7732.2530.7731.6131.616.43%18,157
Jun 4, 202627.7929.8827.7929.7029.706.54%3,091
Jun 3, 202628.6628.6627.6127.8827.88-4.55%2,182
Jun 2, 202629.5429.5428.8829.2129.21-1.14%8,481
Jun 1, 202628.8729.5728.8429.5529.552.22%10,038
May 29, 202629.5529.7228.8628.9128.91-2.13%6,944
May 28, 202627.2929.6027.2929.5429.548.10%2,688
May 27, 202627.4227.4226.8227.3227.320.07%1,391
May 26, 202626.2727.3226.0227.3127.314.96%3,504
May 22, 202626.8926.9126.0126.0226.02-3.15%4,285
May 21, 202626.3326.8626.3326.8626.860.79%2,159
May 20, 202626.3326.7726.2826.6526.653.59%6,181
May 19, 202626.5426.5425.7325.7325.73-4.27%14,127
May 18, 202625.8526.8925.5526.8826.884.42%25,455
May 15, 202627.8527.8525.7425.7425.74-8.30%254,516
May 14, 202628.2328.6128.0728.0728.07-0.78%8,636
May 13, 202628.2128.6627.8028.2928.290.48%3,334
May 12, 202628.8428.8428.0528.1528.15-3.30%2,487
May 11, 202629.1029.4728.4129.1129.11-0.03%18,542
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%4,487
May 5, 202628.6329.5526.1829.4829.483.83%14,775
May 4, 202629.2829.2828.2028.3928.39-2.44%9,157
May 1, 202629.8530.1829.0829.1029.10-1.42%18,118
Apr 30, 202628.8429.8428.8429.5229.524.02%15,489
Apr 29, 202629.4829.4828.1028.3828.38-2.71%6,546
Apr 28, 202629.9629.9629.1729.1729.17-3.67%7,287
Apr 27, 202627.6830.2827.6430.2830.289.91%5,639
Apr 24, 202625.5527.8725.5527.5527.558.34%28,485
Apr 23, 202632.4132.7825.3525.4325.43-16.48%42,513
Apr 22, 202626.3731.7826.3730.4530.4519.59%57,869
Apr 21, 202625.9226.1425.1825.4625.46-3.19%8,977
Apr 20, 202624.0226.3024.0226.3026.309.56%16,137
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, 202623.1623.3023.0523.3023.30-0.13%1,702
Apr 13, 202622.7223.3322.7223.3323.331.79%1,202
Apr 10, 202623.3723.7922.9022.9222.92-2.39%3,418
Apr 9, 202623.1023.6622.9723.4823.480.99%6,770
Apr 8, 202623.3223.6322.9123.2523.252.33%10,301
Apr 7, 202624.2224.2222.3422.7222.72-7.28%4,962
Apr 6, 202623.5924.5023.3824.5024.503.96%11,535
Apr 2, 202621.9523.8321.9523.5723.573.48%7,105
Apr 1, 202622.1322.8221.8122.7822.783.35%6,089
Mar 31, 202619.9922.0419.9922.0422.0412.22%10,695
Mar 30, 202620.5221.1519.4119.6419.64-4.25%7,900
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%4,152
Mar 23, 202622.5123.7022.1123.6823.686.75%12,235
Mar 20, 202623.4723.5022.0422.1922.19-6.15%8,023
Mar 19, 202623.0223.6422.8623.6423.642.17%18,877
Mar 18, 202623.4123.4423.1123.1423.14-1.66%10,531
Mar 17, 202623.2323.7323.0023.5323.531.72%6,417
Mar 16, 202623.7723.7722.9423.1323.13-1.58%3,513
Mar 13, 202623.0523.5023.0523.5023.502.29%7,535
Mar 12, 202623.2523.3422.9622.9722.97-2.51%5,451
Mar 11, 202622.9423.6522.8323.5723.572.72%7,001
Mar 10, 202623.7624.0322.8522.9422.94-3.90%7,075
Mar 9, 202624.3024.3023.5323.8723.87-2.29%10,045
Mar 6, 202622.2024.9922.2024.4324.437.72%19,929
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%10,797
Mar 2, 202623.3723.3722.4022.4022.40-5.67%8,205
Feb 27, 202623.9423.9423.4523.7523.75-1.57%27,568
Feb 26, 202624.5324.5323.9824.1324.13-1.52%7,845
Feb 25, 202624.5125.0523.9024.5024.500.12%10,359
Feb 24, 202622.4924.6522.4724.4724.479.34%16,814
Feb 23, 202622.7923.3322.2822.3822.38-0.71%21,416
Feb 20, 202624.9024.9022.4522.5422.54-10.52%348,490
Feb 19, 202623.0025.3422.8725.1925.199.20%16,987
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%11,227
Feb 12, 202624.3224.4023.2923.2923.29-3.85%8,810
Feb 11, 202624.8524.9724.2124.2224.22-2.75%12,081
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%7,412
Feb 5, 202625.9925.9924.2124.2824.28-6.90%26,142
Feb 4, 202625.4426.0824.4226.0826.082.84%15,730
Feb 3, 202624.8625.3624.3025.3625.361.97%17,641