Skip to main content

Amplify Seymour Cannabis ETF (NY:CNBS)

33.71 -0.43 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 34.11 34.79 32.21 33.71 21,725 -0.43(-1.27%)
Aug 28, 2025 33.60 36.11 33.60 34.14 36,898 +0.75(+2.24%)
Aug 27, 2025 33.30 33.55 32.54 33.40 6,598 +0.09(+0.26%)
Aug 26, 2025 32.31 33.67 31.49 33.31 11,213 +1.03(+3.18%)
Aug 25, 2025 30.42 32.34 30.42 32.29 18,563 +1.62(+5.27%)
Aug 22, 2025 30.74 31.30 30.00 30.67 13,190 +0.07(+0.21%)
Aug 21, 2025 28.95 30.62 28.20 30.60 23,168 +1.60(+5.51%)
Aug 20, 2025 27.00 29.07 26.58 29.00 15,611 +1.91(+7.07%)
Aug 19, 2025 29.94 29.94 27.00 27.09 25,745 -2.68(-9.00%)
Aug 18, 2025 27.44 29.85 27.44 29.77 26,173 +2.02(+7.27%)
Aug 15, 2025 31.31 31.43 27.57 27.75 270,359 -2.77(-9.07%)
Aug 14, 2025 31.04 32.82 30.33 30.52 29,459 -1.51(-4.72%)
Aug 13, 2025 28.44 32.03 28.44 32.03 28,338 +3.76(+13.32%)
Aug 12, 2025 30.95 30.95 27.35 28.27 59,881 -0.46(-1.59%)
Aug 11, 2025 24.09 29.17 24.09 28.72 66,544 +6.25(+27.81%)
Aug 08, 2025 21.80 22.61 21.76 22.47 12,812 +1.39(+6.58%)
Aug 07, 2025 20.66 21.09 19.82 21.09 5,133 +0.59(+2.87%)
Aug 06, 2025 21.50 21.50 20.44 20.50 17,037 -1.01(-4.67%)
Aug 05, 2025 20.46 21.54 19.95 21.50 9,112 +1.24(+6.13%)
Aug 04, 2025 18.90 20.50 18.90 20.26 20,445 +1.44(+7.68%)
Aug 01, 2025 17.68 18.82 17.52 18.82 14,256 +1.10(+6.23%)
Jul 31, 2025 18.34 18.73 17.71 17.71 5,671 -0.69(-3.74%)
Jul 30, 2025 18.20 18.66 18.20 18.40 6,263 +0.13(+0.72%)
Jul 29, 2025 18.94 19.01 18.27 18.27 6,184 -1.08(-5.57%)
Jul 28, 2025 19.24 19.49 19.24 19.35 5,113 +0.29(+1.51%)
Jul 25, 2025 17.94 19.11 17.82 19.06 20,679 +1.27(+7.12%)
Jul 24, 2025 17.39 17.82 17.39 17.79 2,829 +0.17(+0.97%)
Jul 23, 2025 17.67 17.99 17.62 17.62 3,494 +0.00(+0.01%)
Jul 22, 2025 17.81 18.16 17.43 17.62 4,459 -0.09(-0.53%)
Jul 21, 2025 16.46 17.71 16.46 17.71 3,656 +1.28(+7.76%)
Jul 18, 2025 16.75 16.76 16.44 16.44 2,791 -0.12(-0.72%)
Jul 17, 2025 16.23 16.85 16.23 16.56 5,907 +0.41(+2.54%)
Jul 16, 2025 16.42 16.42 16.01 16.15 8,205 -0.24(-1.47%)
Jul 15, 2025 17.84 17.84 16.37 16.39 20,276 -1.51(-8.46%)
Jul 14, 2025 18.48 18.50 17.57 17.90 11,876 -0.61(-3.29%)
Jul 11, 2025 18.62 18.90 18.18 18.51 15,455 -0.59(-3.10%)
Jul 10, 2025 17.57 20.25 17.44 19.10 28,296 +1.65(+9.46%)
Jul 09, 2025 16.78 17.47 16.78 17.45 8,971 +0.92(+5.56%)
Jul 08, 2025 15.46 16.94 15.46 16.53 20,361 +1.03(+6.67%)
Jul 07, 2025 15.63 15.65 15.50 15.50 5,475 -0.10(-0.63%)
Jul 03, 2025 15.66 15.79 15.57 15.60 13,373 -0.05(-0.35%)
Jul 02, 2025 15.58 15.65 15.51 15.65 3,817 +0.10(+0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.