Amplify Seymour Cannabis ETF (CNBS) Historical Stock Data
5.69 ↑0.08 (1.43%)
As of May 2, 2024, 11:56am EST.
Historical Data
In the past 30 trading days, CNBS is up 0.40% a day on average. There have been 15 days where Amplify Seymour Cannabis ETF closed green and 15 days where CNBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6.48 | 5.61 | ↓$0.87 (-13.43%) | 5.55 | 6.48 | 203.94K |
| 2024-04-30 | 5.18 | 6.44 | ↑$1.26 (24.23%) | 5.12 | 6.45 | 232.67K |
| 2024-04-29 | 5.08 | 5.13 | ↑$0.05 (0.98%) | 5.01 | 5.17 | 32.44K |
| 2024-04-26 | 4.98 | 5.08 | ↑$0.10 (2.01%) | 4.98 | 5.13 | 37.93K |
| 2024-04-25 | 5.14 | 4.99 | ↓$0.15 (-2.83%) | 4.95 | 5.14 | 15.94K |
| 2024-04-24 | 5.17 | 5.18 | ↑$0.01 (0.19%) | 5.06 | 5.21 | 8.16K |
| 2024-04-23 | 5.07 | 5.12 | ↑$0.05 (0.99%) | 5.04 | 5.21 | 43.85K |
| 2024-04-22 | 5.07 | 5.01 | ↓$0.06 (-1.12%) | 4.91 | 5.07 | 14.91K |
| 2024-04-19 | 5.16 | 5.06 | ↓$0.10 (-1.94%) | 5.06 | 5.23 | 5K |
| 2024-04-18 | 5.34 | 5.20 | ↓$0.14 (-2.62%) | 5.18 | 5.35 | 9.59K |
| 2024-04-17 | 5.20 | 5.31 | ↑$0.11 (2.12%) | 5.11 | 5.34 | 53.02K |
| 2024-04-16 | 5.15 | 5.13 | ↓$0.02 (-0.39%) | 5.02 | 5.20 | 7.75K |
| 2024-04-15 | 5.26 | 5.13 | ↓$0.13 (-2.47%) | 5.05 | 5.26 | 33.39K |
| 2024-04-12 | 5.52 | 5.25 | ↓$0.27 (-4.89%) | 5.14 | 5.55 | 34.63K |
| 2024-04-11 | 5.55 | 5.58 | ↑$0.03 (0.54%) | 5.37 | 5.63 | 28.44K |
| 2024-04-10 | 5.64 | 5.60 | ↓$0.04 (-0.71%) | 5.60 | 5.77 | 29.33K |
| 2024-04-09 | 5.82 | 5.76 | ↓$0.06 (-1.03%) | 5.62 | 5.82 | 39.47K |
| 2024-04-08 | 5.83 | 5.94 | ↑$0.11 (1.89%) | 5.80 | 5.98 | 28.84K |
| 2024-04-05 | 5.62 | 5.91 | ↑$0.29 (5.16%) | 5.62 | 5.94 | 35.36K |
| 2024-04-04 | 6.22 | 5.65 | ↓$0.57 (-9.16%) | 5.57 | 6.40 | 106.44K |
| 2024-04-03 | 5.78 | 6.21 | ↑$0.43 (7.44%) | 5.78 | 6.22 | 63.68K |
| 2024-04-02 | 5.90 | 5.88 | ↓$0.02 (-0.34%) | 5.86 | 6.02 | 66.22K |
| 2024-04-01 | 5.85 | 5.89 | ↑$0.04 (0.68%) | 5.76 | 5.93 | 27.02K |
| 2024-03-28 | 5.94 | 5.77 | ↓$0.17 (-2.86%) | 5.73 | 5.99 | 89.41K |
| 2024-03-27 | 5.53 | 5.89 | ↑$0.36 (6.51%) | 5.48 | 5.90 | 31.24K |
| 2024-03-26 | 5.35 | 5.49 | ↑$0.14 (2.62%) | 5.35 | 5.61 | 26.25K |
| 2024-03-25 | 5.51 | 5.30 | ↓$0.21 (-3.81%) | 5.27 | 5.62 | 105.83K |
| 2024-03-22 | 5.45 | 5.48 | ↑$0.03 (0.55%) | 5.37 | 5.56 | 65.08K |
| 2024-03-21 | 5.06 | 5.36 | ↑$0.30 (5.93%) | 5.04 | 5.38 | 47.79K |
| 2024-03-20 | 5.19 | 5.08 | ↓$0.11 (-2.12%) | 5.06 | 5.19 | 12.37K |
Create an account or log in to view more rows.
$CNBS bounce it!!
$CNBS now I buy
$CNBS love this stock!!!!
$CNBS Awaiting buy signal..
$CNBS day trade is ok to buy here but sell later
$CNBS let’s ride
$CNBS gonna come down hard today
$CNBS Just buy and hold
$CNBS Bull trap
$CNBS hows short doing? Keep short pls
we need your money.