Amplify Seymour Cannabis ETF (CNBS) Historical Stock Data
5.10 ↓0.10 (-1.92%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNBS is up 0.29% a day on average. There have been 13 days where Amplify Seymour Cannabis ETF closed green and 17 days where CNBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 5.23 | 5.11 | ↓$0.12 (-2.29%) | 5.09 | 5.23 | 33.20K |
| 2024-03-18 | 5.01 | 5.21 | ↑$0.20 (3.99%) | 5.01 | 5.23 | 73.57K |
| 2024-03-15 | 4.44 | 4.87 | ↑$0.43 (9.68%) | 4.44 | 4.95 | 16.25K |
| 2024-03-14 | 4.46 | 4.42 | ↓$0.04 (-0.90%) | 4.38 | 4.50 | 12.29K |
| 2024-03-13 | 4.43 | 4.47 | ↑$0.04 (0.90%) | 4.40 | 4.49 | 52.83K |
| 2024-03-12 | 4.42 | 4.38 | ↓$0.04 (-0.90%) | 4.35 | 4.42 | 14.24K |
| 2024-03-11 | 4.54 | 4.36 | ↓$0.18 (-3.86%) | 4.35 | 4.56 | 11.03K |
| 2024-03-08 | 4.59 | 4.58 | ↓$0.01 (-0.22%) | 4.53 | 4.64 | 29.90K |
| 2024-03-07 | 4.55 | 4.52 | ↓$0.03 (-0.66%) | 4.45 | 4.60 | 39.52K |
Create an account or log in to view more rows.
$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.
$CNBS we had no volume for days before the last big rip
$CNBS Lol she wants higher