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

Cambria Cannabis ETF (NY: TOKE )

5.700 -0.060 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 14, 2024 5.740 5.793 5.660 5.700 51,132 -0.06(-1.04%)
Jun 13, 2024 5.850 6.030 5.760 5.760 18,972 -0.16(-2.67%)
Jun 12, 2024 5.890 6.000 5.840 5.918 27,084 +0.06(+0.99%)
Jun 11, 2024 5.860 5.928 5.820 5.860 12,556 -0.06(-1.01%)
Jun 10, 2024 5.920 5.990 5.890 5.920 24,420 -0.01(-0.17%)
Jun 07, 2024 5.990 6.010 5.920 5.930 31,400 -0.04(-0.67%)
Jun 06, 2024 5.990 6.040 5.920 5.970 54,683 -0.02(-0.33%)
Jun 05, 2024 5.980 6.150 5.980 5.990 29,369 -0.08(-1.32%)
Jun 04, 2024 6.080 6.110 6.010 6.070 26,918 +0.02(+0.33%)
Jun 03, 2024 6.150 6.260 6.030 6.050 22,054 -0.05(-0.82%)
May 31, 2024 6.140 6.280 6.060 6.100 56,212 -0.03(-0.49%)
May 30, 2024 6.100 6.200 6.000 6.130 55,351 -0.01(-0.16%)
May 29, 2024 6.050 6.240 5.990 6.140 82,783 +0.09(+1.57%)
May 28, 2024 6.230 6.410 6.030 6.045 20,766 -0.21(-3.28%)
May 24, 2024 6.240 6.370 6.200 6.250 36,330 +0.12(+1.96%)
May 23, 2024 6.590 6.590 6.120 6.130 11,473 -0.47(-7.06%)
May 22, 2024 6.410 6.700 6.410 6.596 22,038 +0.14(+2.11%)
May 21, 2024 6.450 6.620 6.420 6.460 22,015 -0.18(-2.70%)
May 20, 2024 6.680 6.780 6.510 6.639 13,623 -0.00(-0.01%)
May 17, 2024 7.300 7.470 6.600 6.640 61,338 -0.07(-1.04%)
May 16, 2024 6.670 6.890 6.540 6.710 29,057 +0.12(+1.82%)
May 15, 2024 6.700 6.700 6.460 6.590 9,750 +0.04(+0.60%)
May 14, 2024 6.510 6.730 6.480 6.551 8,531 +0.04(+0.62%)
May 13, 2024 6.365 6.520 6.365 6.510 10,297 +0.12(+1.90%)
May 10, 2024 6.500 6.500 6.370 6.389 2,792 -0.08(-1.17%)
May 09, 2024 6.450 6.464 6.340 6.464 5,939 +0.12(+1.88%)
May 08, 2024 6.350 6.405 6.300 6.345 3,555 +0.02(+0.33%)
May 07, 2024 6.490 6.530 6.324 6.324 6,906 -0.16(-2.40%)
May 06, 2024 6.650 6.670 6.450 6.480 21,086 +0.09(+1.44%)
May 03, 2024 6.440 6.559 6.260 6.388 21,098 -0.01(-0.19%)
May 02, 2024 6.430 6.460 6.270 6.400 25,022 +0.06(+0.87%)
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.