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

Cambria Cannabis ETF (NY: TOKE )

6.596 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 30, 2022 6.620 6.730 6.620 6.690 29,257 -0.03(-0.45%)
Dec 29, 2022 6.680 6.730 6.640 6.720 12,636 +0.13(+2.05%)
Dec 28, 2022 6.650 6.677 6.551 6.585 7,441 -0.08(-1.13%)
Dec 27, 2022 6.660 6.790 6.645 6.660 11,220 -0.11(-1.62%)
Dec 23, 2022 6.775 6.775 6.650 6.770 4,944 -0.00(-0.00%)
Dec 22, 2022 6.750 6.810 6.660 6.770 9,446 -0.11(-1.60%)
Dec 21, 2022 6.840 6.910 6.840 6.880 18,733 +0.02(+0.36%)
Dec 20, 2022 6.870 6.890 6.820 6.855 9,228 -0.03(-0.51%)
Dec 19, 2022 7.070 7.070 6.870 6.890 6,024 -0.21(-2.89%)
Dec 16, 2022 7.100 7.120 7.000 7.095 1,958 -0.02(-0.28%)
Dec 15, 2022 7.290 7.290 7.060 7.115 30,114 -0.16(-2.13%)
Dec 14, 2022 7.300 7.325 7.220 7.270 90,572 -0.04(-0.54%)
Dec 13, 2022 7.470 7.480 7.310 7.310 15,793 -0.05(-0.68%)
Dec 12, 2022 7.300 7.410 7.300 7.360 48,240 +0.00(+0.00%)
Dec 09, 2022 7.500 7.500 7.355 7.360 15,647 -0.05(-0.67%)
Dec 08, 2022 7.410 7.549 7.342 7.410 214,879 -0.10(-1.33%)
Dec 07, 2022 7.530 8.095 7.500 7.510 16,840 -0.17(-2.21%)
Dec 06, 2022 7.900 7.900 7.640 7.680 28,556 -0.36(-4.51%)
Dec 05, 2022 7.970 8.320 7.860 8.043 31,864 -0.05(-0.56%)
Dec 02, 2022 7.760 8.120 7.760 8.088 53,155 +0.20(+2.51%)
Dec 01, 2022 7.790 7.890 7.720 7.890 25,895 +0.14(+1.80%)
Nov 30, 2022 7.590 7.750 7.480 7.750 10,531 +0.18(+2.41%)
Nov 29, 2022 7.530 7.600 7.513 7.567 10,251 +0.03(+0.43%)
Nov 28, 2022 7.570 7.650 7.511 7.535 100,499 -0.14(-1.82%)
Nov 25, 2022 7.641 7.710 7.641 7.675 12,506 +0.01(+0.13%)
Nov 23, 2022 7.610 7.690 7.570 7.665 31,554 +0.06(+0.85%)
Nov 22, 2022 7.470 7.620 7.470 7.600 228,729 +0.06(+0.79%)
Nov 21, 2022 7.456 7.541 7.456 7.541 1,361 +0.07(+0.95%)
Nov 18, 2022 7.550 7.550 7.470 7.470 1,353 -0.04(-0.48%)
Nov 17, 2022 7.300 7.540 7.300 7.506 4,438 +0.00(+0.01%)
Nov 16, 2022 7.490 7.610 7.480 7.505 3,276 -0.10(-1.31%)
Nov 15, 2022 7.700 7.720 7.560 7.605 9,903 +0.07(+0.99%)
Nov 14, 2022 7.720 7.720 7.530 7.530 8,507 -0.03(-0.41%)
Nov 11, 2022 7.490 7.580 7.450 7.561 7,156 +0.15(+2.06%)
Nov 10, 2022 7.240 7.470 7.240 7.409 8,642 +0.28(+3.91%)
Nov 09, 2022 7.290 7.320 7.130 7.130 8,377 -0.16(-2.20%)
Nov 08, 2022 7.430 7.430 7.260 7.290 6,932 -0.02(-0.22%)
Nov 07, 2022 7.430 7.430 7.255 7.306 3,533 -0.02(-0.30%)
Nov 04, 2022 7.390 7.390 7.200 7.328 3,684 +0.05(+0.66%)
Nov 03, 2022 7.080 7.280 7.080 7.280 2,934 +0.10(+1.33%)
Nov 02, 2022 7.370 7.400 7.154 7.185 6,566 -0.19(-2.51%)
Nov 01, 2022 7.450 7.450 7.370 7.370 4,600 -0.11(-1.47%)
Oct 31, 2022 7.190 7.720 7.190 7.480 5,429 +0.10(+1.37%)
Oct 28, 2022 7.190 7.379 7.190 7.379 2,620 +0.16(+2.20%)
Oct 27, 2022 7.350 7.350 7.150 7.220 5,991 -0.06(-0.77%)
Oct 26, 2022 7.220 7.402 7.220 7.276 3,729 +0.10(+1.38%)
Oct 25, 2022 6.900 7.240 6.900 7.177 7,823 +0.38(+5.55%)
Oct 24, 2022 6.910 6.910 6.800 6.800 3,332 -0.06(-0.85%)
Oct 21, 2022 6.820 6.880 6.800 6.859 4,805 +0.11(+1.68%)
Oct 20, 2022 6.740 6.890 6.690 6.745 1,580 -0.01(-0.22%)
Oct 19, 2022 6.850 6.850 6.670 6.760 2,264 -0.15(-2.17%)
Oct 18, 2022 6.960 7.040 6.860 6.910 1,978 +0.02(+0.29%)
Oct 17, 2022 6.970 6.970 6.880 6.890 4,595 +0.13(+1.86%)
Oct 14, 2022 6.810 6.820 6.750 6.764 2,748 -0.07(-0.99%)
Oct 13, 2022 6.640 6.890 6.640 6.832 1,626 +0.09(+1.36%)
Oct 12, 2022 6.650 6.750 6.524 6.740 7,557 +0.23(+3.53%)
Oct 11, 2022 6.640 6.680 6.500 6.510 15,187 -0.13(-1.96%)
Oct 10, 2022 6.810 6.810 6.640 6.640 4,383 -0.15(-2.27%)
Oct 07, 2022 8.000 8.000 6.770 6.794 20,007 -0.65(-8.68%)
Oct 06, 2022 6.750 7.580 6.730 7.440 21,473 +0.64(+9.48%)
Oct 05, 2022 6.760 6.796 6.670 6.796 3,752 -0.09(-1.29%)
Oct 04, 2022 6.670 6.900 6.670 6.885 5,020 +0.21(+3.15%)
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.