MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNBS — Amplify Seymour Cannabis ETF
NYSE ArcaAmplify Seymour Cannabis ETF
$25.58
-0.70(-2.66%)
- O
- 26.36
- H
- 26.36
- L
- 25.26
- V
- 3.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.58
Period Return+61.37%
Period High$43.94
Period Low$13.96
Avg Daily Volume18.9K
Total Trading Days365
CNBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.36 | $26.36 | $25.26 | $25.58 | $-0.70 | -2.66% | 3,906 | $25.63 | $25.26 $26.36 |
| Oct 1, 2026 | $26.13 | $26.40 | $25.97 | $26.28 | +$0.15 | +0.56% | 2,743 | $26.23 | $25.97 $26.40 |
| Sep 30, 2026 | $27.52 | $27.52 | $25.61 | $26.13 | $-3.11 | -10.65% | 38,464 | $26.39 | $25.61 $27.52 |
| Sep 29, 2026 | $29.19 | $29.39 | $29.18 | $29.25 | $-0.21 | -0.73% | 3,658 | $29.22 | $29.18 $29.39 |
| Sep 28, 2026 | $28.83 | $29.55 | $28.82 | $29.46 | $-0.06 | -0.20% | 3,941 | $29.27 | $28.82 $29.55 |
| Sep 25, 2026 | $29.76 | $29.76 | $29.33 | $29.52 | $-0.13 | -0.45% | 1,866 | $29.51 | $29.33 $29.76 |
| Sep 24, 2026 | $30.67 | $30.67 | $29.63 | $29.65 | $-1.13 | -3.67% | 3,483 | $30.08 | $29.63 $30.67 |
| Sep 23, 2026 | $30.44 | $31.00 | $30.18 | $30.78 | +$0.49 | +1.62% | 9,053 | $30.59 | $30.18 $31.00 |
| Sep 22, 2026 | $28.61 | $30.38 | $28.61 | $30.29 | +$1.76 | +6.16% | 7,746 | $29.89 | $28.61 $30.38 |
| Sep 21, 2026 | $28.86 | $28.86 | $28.51 | $28.53 | +$0.27 | +0.95% | 2,074 | $28.66 | $28.51 $28.86 |
| Sep 18, 2026 | $28.40 | $28.40 | $27.78 | $28.26 | $-0.43 | -1.51% | 7,565 | $28.12 | $27.78 $28.40 |
| Sep 17, 2026 | $28.73 | $28.73 | $28.60 | $28.70 | +$0.27 | +0.96% | 809 | $28.69 | $28.60 $28.73 |
| Sep 16, 2026 | $28.60 | $28.80 | $28.43 | $28.43 | $-0.09 | -0.33% | 3,293 | $28.65 | $28.43 $28.80 |
| Sep 15, 2026 | $28.69 | $28.72 | $28.25 | $28.52 | $-0.17 | -0.61% | 3,429 | $28.50 | $28.25 $28.72 |
| Sep 14, 2026 | $27.42 | $28.79 | $27.42 | $28.69 | +$0.90 | +3.24% | 1,718 | $28.35 | $27.42 $28.79 |
| Sep 11, 2026 | $28.43 | $28.43 | $27.68 | $27.79 | $-0.36 | -1.27% | 16,357 | $28.15 | $27.68 $28.43 |
| Sep 10, 2026 | $29.16 | $29.16 | $28.15 | $28.15 | $-1.06 | -3.62% | 654 | $28.86 | $28.15 $29.16 |
| Sep 9, 2026 | $29.37 | $29.55 | $28.65 | $29.21 | $-0.36 | -1.21% | 3,009 | $29.19 | $28.65 $29.55 |
| Sep 8, 2026 | $29.32 | $29.92 | $28.92 | $29.57 | +$0.44 | +1.53% | 11,090 | $29.37 | $28.92 $29.92 |
| Sep 4, 2026 | $28.67 | $29.42 | $28.61 | $29.12 | +$0.55 | +1.93% | 16,613 | $28.84 | $28.61 $29.42 |
| Sep 3, 2026 | $28.84 | $28.95 | $28.34 | $28.57 | $-0.28 | -0.95% | 3,224 | $28.58 | $28.34 $28.95 |
| Sep 2, 2026 | $28.43 | $29.12 | $28.43 | $28.85 | +$0.42 | +1.46% | 1,244 | $28.94 | $28.43 $29.12 |
| Sep 1, 2026 | $28.40 | $28.75 | $28.29 | $28.43 | $-0.10 | -0.35% | 5,422 | $28.52 | $28.29 $28.75 |
| Aug 31, 2026 | $28.47 | $28.71 | $28.30 | $28.53 | $-0.51 | -1.76% | 5,528 | $28.55 | $28.30 $28.71 |
| Aug 28, 2026 | $28.05 | $29.04 | $27.72 | $29.04 | +$1.08 | +3.85% | 2,329 | $28.23 | $27.72 $29.04 |
| Aug 27, 2026 | $28.32 | $28.35 | $27.88 | $27.96 | $-0.36 | -1.28% | 4,405 | $28.14 | $27.88 $28.35 |
| Aug 26, 2026 | $28.76 | $29.36 | $28.33 | $28.33 | $-0.32 | -1.11% | 4,683 | $28.84 | $28.33 $29.36 |
| Aug 25, 2026 | $28.49 | $28.68 | $28.49 | $28.64 | +$0.27 | +0.96% | 1,666 | $28.62 | $28.49 $28.68 |
| Aug 24, 2026 | $28.47 | $30.00 | $28.05 | $28.37 | $-0.19 | -0.67% | 9,883 | $28.51 | $28.05 $30.00 |
| Aug 21, 2026 | $27.84 | $28.82 | $27.84 | $28.56 | +$0.88 | +3.19% | 36,848 | $28.59 | $27.84 $28.82 |