Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambria Cannabis ETF (NY: TOKE )

6.110 +0.040 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 5.940 5.940 5.650 5.690 59,991 -0.17(-2.95%)
Jun 27, 2024 5.880 5.880 5.863 5.863 710 -0.02(-0.27%)
Jun 26, 2024 5.760 5.885 5.707 5.879 5,287 +0.09(+1.54%)
Jun 25, 2024 5.800 5.820 5.752 5.790 5,668 -0.04(-0.69%)
Jun 24, 2024 5.700 5.830 5.700 5.830 12,521 +0.21(+3.74%)
Jun 21, 2024 5.640 5.715 5.590 5.620 24,919 -0.04(-0.67%)
Jun 20, 2024 5.648 5.727 5.648 5.658 8,657 -0.02(-0.44%)
Jun 18, 2024 5.668 5.777 5.590 5.683 8,957 +0.02(+0.44%)
Jun 17, 2024 5.648 5.737 5.539 5.658 27,629 +0.01(+0.18%)
Jun 14, 2024 5.688 5.740 5.608 5.648 51,601 -0.06(-1.04%)
Jun 13, 2024 5.797 5.975 5.708 5.708 19,146 -0.16(-2.67%)
Jun 12, 2024 5.836 5.945 5.787 5.864 27,332 +0.06(+0.99%)
Jun 11, 2024 5.807 5.874 5.767 5.807 12,671 -0.06(-1.01%)
Jun 10, 2024 5.866 5.935 5.836 5.866 24,644 -0.01(-0.17%)
Jun 07, 2024 5.935 5.955 5.866 5.876 31,688 -0.04(-0.67%)
Jun 06, 2024 5.935 5.985 5.866 5.916 55,185 -0.02(-0.33%)
Jun 05, 2024 5.926 6.094 5.926 5.935 29,638 -0.08(-1.32%)
Jun 04, 2024 6.025 6.054 5.955 6.015 27,165 +0.02(+0.33%)
Jun 03, 2024 6.094 6.203 5.975 5.995 22,256 -0.05(-0.82%)
May 31, 2024 6.084 6.223 6.005 6.044 56,728 -0.03(-0.49%)
May 30, 2024 6.044 6.144 5.945 6.074 55,859 -0.01(-0.16%)
May 29, 2024 5.995 6.183 5.936 6.084 83,543 +0.09(+1.57%)
May 28, 2024 6.173 6.352 5.975 5.990 20,956 -0.20(-3.28%)
May 24, 2024 6.183 6.312 6.144 6.193 36,663 +0.12(+1.96%)
May 23, 2024 6.530 6.530 6.064 6.074 11,578 -0.46(-7.06%)
May 22, 2024 6.352 6.639 6.352 6.536 22,240 +0.13(+2.11%)
May 21, 2024 6.391 6.560 6.362 6.401 22,217 -0.18(-2.70%)
May 20, 2024 6.619 6.718 6.451 6.579 13,748 -0.00(-0.01%)
May 17, 2024 7.234 7.402 6.540 6.580 61,901 -0.07(-1.04%)
May 16, 2024 6.609 6.827 6.480 6.649 29,324 +0.12(+1.82%)
May 15, 2024 6.639 6.639 6.401 6.530 9,839 +0.04(+0.60%)
May 14, 2024 6.451 6.669 6.421 6.491 8,609 +0.04(+0.62%)
May 13, 2024 6.307 6.461 6.307 6.451 10,391 +0.12(+1.90%)
May 10, 2024 6.441 6.441 6.312 6.331 2,817 -0.07(-1.17%)
May 09, 2024 6.391 6.406 6.282 6.406 5,993 +0.12(+1.88%)
May 08, 2024 6.292 6.347 6.243 6.287 3,587 +0.02(+0.33%)
May 07, 2024 6.431 6.470 6.267 6.267 6,969 -0.15(-2.40%)
May 06, 2024 6.589 6.609 6.391 6.421 21,279 +0.09(+1.44%)
May 03, 2024 6.381 6.499 6.203 6.330 21,291 -0.01(-0.19%)
May 02, 2024 6.371 6.401 6.213 6.342 25,251 +0.05(+0.87%)
May 01, 2024 6.867 6.867 6.193 6.287 56,540 -0.42(-6.21%)
Apr 30, 2024 5.985 6.847 5.857 6.703 69,657 +0.77(+12.94%)
Apr 29, 2024 5.945 6.025 5.836 5.935 4,880 -0.01(-0.17%)
Apr 26, 2024 5.945 5.975 5.945 5.945 3,523 -0.01(-0.25%)
Apr 25, 2024 5.975 5.975 5.896 5.960 1,539 -0.04(-0.74%)
Apr 24, 2024 5.945 6.005 5.846 6.005 9,689 +0.01(+0.25%)
Apr 23, 2024 5.836 6.034 5.836 5.990 4,276 +0.14(+2.37%)
Apr 22, 2024 5.846 5.926 5.826 5.851 5,613 -0.10(-1.67%)
Apr 19, 2024 5.886 5.984 5.886 5.951 2,098 +0.06(+1.01%)
Apr 18, 2024 5.985 5.995 5.886 5.891 5,142 -0.01(-0.24%)
Apr 17, 2024 6.114 6.114 5.831 5.906 9,718 -0.04(-0.74%)
Apr 16, 2024 5.965 5.965 5.886 5.950 15,940 +0.06(+1.06%)
Apr 15, 2024 5.916 5.985 5.866 5.887 5,836 -0.10(-1.68%)
Apr 12, 2024 6.173 6.173 5.975 5.988 10,104 -0.20(-3.23%)
Apr 11, 2024 6.272 6.272 6.089 6.188 3,204 -0.03(-0.49%)
Apr 10, 2024 6.124 6.320 6.124 6.218 8,353 -0.07(-1.10%)
Apr 09, 2024 6.302 6.362 6.193 6.287 6,277 -0.15(-2.26%)
Apr 08, 2024 6.352 6.580 6.352 6.432 6,255 +0.07(+1.03%)
Apr 05, 2024 6.421 6.421 6.253 6.366 9,092 +0.01(+0.23%)
Apr 04, 2024 6.827 6.827 6.342 6.352 25,263 -0.38(-5.60%)
Apr 03, 2024 6.371 6.728 6.272 6.728 8,557 +0.35(+5.43%)
Apr 02, 2024 6.312 6.441 6.292 6.381 9,580 +0.09(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.