Skip to main content

Amplify Seymour Cannabis ETF (NY:CNBS)

18.07 +0.03 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 18.07 18.18 18.07 18.07 1,464 +0.03(+0.19%)
May 07, 2025 18.59 18.71 18.04 18.04 3,062 -0.59(-3.16%)
May 06, 2025 18.95 19.00 18.52 18.62 3,423 -0.61(-3.18%)
May 05, 2025 19.22 19.34 19.01 19.24 12,217 -0.12(-0.64%)
May 02, 2025 21.22 21.22 19.26 19.36 2,833 +0.25(+1.33%)
May 01, 2025 20.16 20.19 19.09 19.11 5,888 -1.12(-5.56%)
Apr 30, 2025 18.27 20.91 17.59 20.23 19,298 +1.91(+10.44%)
Apr 29, 2025 17.46 19.29 17.46 18.32 9,931 +1.03(+5.96%)
Apr 28, 2025 18.10 18.10 17.22 17.29 6,297 -0.87(-4.81%)
Apr 25, 2025 18.27 19.16 17.89 18.16 19,740 +0.07(+0.39%)
Apr 24, 2025 16.26 18.36 16.23 18.09 17,464 +2.12(+13.28%)
Apr 23, 2025 16.09 16.20 15.93 15.97 7,227 +0.12(+0.74%)
Apr 22, 2025 15.72 15.85 15.62 15.85 6,421 +0.28(+1.78%)
Apr 21, 2025 16.37 16.37 15.42 15.58 22,942 -0.83(-5.08%)
Apr 17, 2025 15.43 16.41 15.43 16.41 6,381 +1.14(+7.46%)
Apr 16, 2025 15.03 15.29 14.84 15.27 6,495 +0.34(+2.30%)
Apr 15, 2025 14.99 15.03 14.89 14.93 6,532 +0.05(+0.33%)
Apr 14, 2025 14.93 14.97 14.75 14.88 1,719 -0.00(-0.03%)
Apr 11, 2025 14.83 14.91 14.64 14.88 2,765 +0.12(+0.84%)
Apr 10, 2025 14.98 14.98 14.69 14.76 1,669 -0.03(-0.24%)
Apr 09, 2025 14.25 15.25 14.25 14.79 1,412 +0.58(+4.10%)
Apr 08, 2025 14.81 14.81 14.21 14.21 10,242 -0.47(-3.18%)
Apr 07, 2025 14.84 14.94 14.32 14.68 5,019 -0.19(-1.28%)
Apr 04, 2025 15.07 15.07 14.45 14.87 6,578 -0.88(-5.62%)
Apr 03, 2025 16.21 16.21 15.76 15.76 2,143 -1.04(-6.22%)
Apr 02, 2025 17.00 17.03 16.80 16.80 977 -0.13(-0.78%)
Apr 01, 2025 16.89 17.12 16.89 16.93 1,658 +0.02(+0.12%)
Mar 31, 2025 17.05 17.05 16.64 16.91 8,719 -0.37(-2.12%)
Mar 28, 2025 17.23 17.28 16.86 17.28 2,641 -0.16(-0.95%)
Mar 27, 2025 17.24 17.44 17.24 17.44 2,752 +0.47(+2.74%)
Mar 26, 2025 16.97 16.98 16.55 16.98 5,438 -0.26(-1.51%)
Mar 25, 2025 17.28 17.29 17.24 17.24 3,011 -0.26(-1.47%)
Mar 24, 2025 17.40 17.54 17.40 17.49 2,368 +0.13(+0.73%)
Mar 21, 2025 17.53 17.53 17.35 17.37 6,671 -0.21(-1.21%)
Mar 20, 2025 17.64 17.70 17.56 17.58 2,331 -0.17(-0.94%)
Mar 19, 2025 17.72 17.75 17.61 17.75 1,075 +0.12(+0.66%)
Mar 18, 2025 17.75 17.75 17.63 17.63 2,087 -0.19(-1.08%)
Mar 17, 2025 17.72 17.87 17.72 17.82 1,514 +0.19(+1.10%)
Mar 14, 2025 17.30 17.70 17.30 17.63 1,419 +0.44(+2.56%)
Mar 13, 2025 17.84 17.84 17.19 17.19 2,256 -0.85(-4.71%)
Mar 12, 2025 18.18 18.18 17.96 18.04 3,086 +0.20(+1.12%)
Mar 11, 2025 17.85 18.00 17.73 17.84 1,885 -0.14(-0.78%)
Mar 10, 2025 18.68 18.68 17.88 17.98 5,585 -0.58(-3.10%)
Mar 07, 2025 18.84 18.84 18.30 18.56 8,280 +0.10(+0.54%)
Mar 06, 2025 19.19 19.19 18.42 18.46 2,062 -0.87(-4.53%)
Mar 05, 2025 17.58 19.33 17.58 19.33 4,661 +1.48(+8.31%)
Mar 04, 2025 19.07 19.07 17.82 17.85 32,692 -1.26(-6.60%)
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.