Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambria Cannabis ETF (NY: TOKE )

5.860 -0.210 (-3.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2023 6.513 6.740 6.513 6.740 10,564 +0.16(+2.46%)
Jan 30, 2023 6.466 6.579 6.466 6.578 6,528 +0.03(+0.42%)
Jan 27, 2023 6.494 6.550 6.475 6.550 6,016 +0.07(+1.01%)
Jan 26, 2023 6.588 6.588 6.476 6.484 3,274 -0.10(-1.57%)
Jan 25, 2023 6.466 6.588 6.466 6.588 7,558 +0.01(+0.08%)
Jan 24, 2023 6.597 6.635 6.583 6.583 12,493 -0.04(-0.64%)
Jan 23, 2023 6.616 6.666 6.616 6.626 11,713 +0.05(+0.75%)
Jan 20, 2023 6.451 6.576 6.451 6.576 3,576 +0.10(+1.49%)
Jan 19, 2023 6.522 6.522 6.448 6.480 9,467 -0.08(-1.23%)
Jan 18, 2023 6.682 6.756 6.561 6.561 2,603 -0.13(-1.95%)
Jan 17, 2023 6.691 6.756 6.640 6.691 4,509 +0.01(+0.14%)
Jan 13, 2023 6.628 6.682 6.611 6.682 4,150 +0.05(+0.71%)
Jan 12, 2023 6.419 6.635 6.419 6.635 3,858 +0.16(+2.47%)
Jan 11, 2023 6.381 6.488 6.381 6.475 10,163 +0.07(+1.11%)
Jan 10, 2023 6.400 6.404 6.381 6.404 2,719 -0.00(-0.01%)
Jan 09, 2023 6.484 6.484 6.404 6.404 2,915 -0.04(-0.64%)
Jan 06, 2023 6.362 6.466 6.362 6.446 4,206 +0.07(+1.17%)
Jan 05, 2023 6.522 6.522 6.334 6.371 4,187 -0.11(-1.67%)
Jan 04, 2023 6.437 6.484 6.334 6.479 4,914 +0.13(+2.07%)
Jan 03, 2023 6.343 6.484 6.306 6.348 11,147 +0.05(+0.82%)
Dec 30, 2022 6.230 6.334 6.230 6.296 31,087 -0.03(-0.45%)
Dec 29, 2022 6.287 6.334 6.249 6.324 13,426 +0.13(+2.05%)
Dec 28, 2022 6.259 6.284 6.165 6.197 7,906 -0.07(-1.13%)
Dec 27, 2022 6.268 6.390 6.254 6.268 11,921 -0.10(-1.62%)
Dec 23, 2022 6.376 6.376 6.259 6.371 5,253 -0.00(-0.00%)
Dec 22, 2022 6.353 6.409 6.268 6.372 10,036 -0.05(-0.82%)
Dec 21, 2022 6.387 6.452 6.387 6.424 20,062 +0.02(+0.36%)
Dec 20, 2022 6.415 6.433 6.368 6.401 9,882 -0.03(-0.51%)
Dec 19, 2022 6.602 6.602 6.415 6.433 6,451 -0.19(-2.89%)
Dec 16, 2022 6.630 6.648 6.536 6.625 2,096 -0.02(-0.28%)
Dec 15, 2022 6.807 6.807 6.592 6.644 32,250 -0.14(-2.13%)
Dec 14, 2022 6.816 6.840 6.742 6.788 96,998 -0.04(-0.54%)
Dec 13, 2022 6.975 6.984 6.826 6.826 16,913 -0.05(-0.68%)
Dec 12, 2022 6.816 6.919 6.816 6.872 51,663 +0.00(+0.00%)
Dec 09, 2022 7.003 7.003 6.868 6.872 16,757 -0.05(-0.67%)
Dec 08, 2022 6.919 7.049 6.856 6.919 230,126 -0.09(-1.33%)
Dec 07, 2022 7.031 7.559 7.003 7.012 18,034 -0.16(-2.21%)
Dec 06, 2022 7.377 7.377 7.134 7.171 30,582 -0.34(-4.51%)
Dec 05, 2022 7.442 7.769 7.339 7.510 34,125 -0.04(-0.56%)
Dec 02, 2022 7.246 7.582 7.246 7.552 56,926 +0.19(+2.51%)
Dec 01, 2022 7.274 7.367 7.209 7.367 27,732 +0.13(+1.80%)
Nov 30, 2022 7.087 7.237 6.984 7.237 11,278 +0.17(+2.41%)
Nov 29, 2022 7.031 7.096 7.016 7.066 10,978 +0.03(+0.43%)
Nov 28, 2022 7.068 7.143 7.013 7.036 107,630 -0.13(-1.82%)
Nov 25, 2022 7.135 7.199 7.135 7.166 13,393 +0.01(+0.13%)
Nov 23, 2022 7.106 7.180 7.068 7.157 33,793 +0.06(+0.85%)
Nov 22, 2022 6.975 7.115 6.975 7.096 244,959 +0.06(+0.79%)
Nov 21, 2022 6.962 7.041 6.962 7.041 1,457 +0.07(+0.95%)
Nov 18, 2022 7.050 7.050 6.975 6.975 1,449 -0.03(-0.48%)
Nov 17, 2022 6.816 7.040 6.816 7.008 4,752 +0.00(+0.01%)
Nov 16, 2022 6.994 7.106 6.984 7.008 3,508 -0.09(-1.31%)
Nov 15, 2022 7.190 7.208 7.059 7.101 10,605 +0.07(+0.99%)
Nov 14, 2022 7.208 7.208 7.031 7.031 9,110 -0.03(-0.41%)
Nov 11, 2022 6.994 7.078 6.956 7.060 7,663 +0.14(+2.06%)
Nov 10, 2022 6.760 6.975 6.760 6.918 9,255 +0.26(+3.91%)
Nov 09, 2022 6.807 6.835 6.658 6.658 8,971 -0.15(-2.20%)
Nov 08, 2022 6.938 6.938 6.779 6.807 7,423 -0.02(-0.22%)
Nov 07, 2022 6.938 6.938 6.774 6.822 3,783 -0.02(-0.30%)
Nov 04, 2022 6.900 6.900 6.723 6.843 3,945 +0.05(+0.66%)
Nov 03, 2022 6.611 6.798 6.611 6.798 3,142 +0.09(+1.32%)
Nov 02, 2022 6.882 6.910 6.680 6.709 7,031 -0.17(-2.51%)
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.