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

Cambria Cannabis ETF (NY: TOKE )

6.596 +0.136 (+2.11%)
Official Closing 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 (%)
Feb 28, 2023 6.730 6.765 6.711 6.765 1,743 -0.00(-0.07%)
Feb 27, 2023 6.790 6.800 6.760 6.770 3,943 -0.01(-0.15%)
Feb 24, 2023 6.720 6.810 6.720 6.780 3,725 -0.06(-0.81%)
Feb 23, 2023 6.814 6.835 6.750 6.835 434 +0.02(+0.29%)
Feb 22, 2023 6.860 6.856 6.800 6.815 973 -0.01(-0.21%)
Feb 21, 2023 6.860 6.860 6.820 6.830 3,071 -0.16(-2.29%)
Feb 17, 2023 6.970 6.990 6.970 6.990 423 -0.04(-0.63%)
Feb 16, 2023 6.960 7.060 6.960 7.034 1,797 -0.01(-0.10%)
Feb 15, 2023 6.880 7.041 6.840 7.041 3,287 +0.07(+1.05%)
Feb 14, 2023 6.970 6.989 6.920 6.968 3,036 +0.01(+0.15%)
Feb 13, 2023 6.860 7.000 6.840 6.958 15,426 +0.05(+0.73%)
Feb 10, 2023 6.870 6.950 6.870 6.907 3,381 -0.00(-0.04%)
Feb 09, 2023 7.170 7.170 6.900 6.910 2,277 -0.19(-2.68%)
Feb 08, 2023 7.110 7.250 7.036 7.100 1,854 -0.06(-0.77%)
Feb 07, 2023 7.170 7.170 7.040 7.155 2,389 -0.09(-1.24%)
Feb 06, 2023 7.270 7.450 7.230 7.245 3,037 -0.06(-0.89%)
Feb 03, 2023 7.390 7.390 7.310 7.310 15,528 -0.09(-1.22%)
Feb 02, 2023 7.440 7.450 7.360 7.400 5,244 +0.06(+0.75%)
Feb 01, 2023 7.140 7.361 7.140 7.345 5,180 +0.18(+2.56%)
Jan 31, 2023 6.920 7.161 6.920 7.161 9,943 +0.17(+2.46%)
Jan 30, 2023 6.870 6.990 6.870 6.989 6,144 +0.03(+0.42%)
Jan 27, 2023 6.900 6.960 6.880 6.960 5,662 +0.07(+1.01%)
Jan 26, 2023 7.000 7.000 6.881 6.890 3,082 -0.11(-1.57%)
Jan 25, 2023 6.870 7.000 6.870 7.000 7,114 +0.01(+0.08%)
Jan 24, 2023 7.010 7.050 6.995 6.995 11,758 -0.05(-0.64%)
Jan 23, 2023 7.030 7.083 7.030 7.040 11,024 +0.05(+0.75%)
Jan 20, 2023 6.855 6.988 6.855 6.988 3,366 +0.10(+1.49%)
Jan 19, 2023 6.930 6.930 6.851 6.885 8,910 -0.09(-1.23%)
Jan 18, 2023 7.100 7.178 6.971 6.971 2,450 -0.14(-1.95%)
Jan 17, 2023 7.110 7.178 7.055 7.110 4,244 +0.01(+0.14%)
Jan 13, 2023 7.042 7.100 7.025 7.100 3,906 +0.05(+0.71%)
Jan 12, 2023 6.820 7.050 6.820 7.050 3,631 +0.17(+2.47%)
Jan 11, 2023 6.780 6.894 6.780 6.880 9,565 +0.08(+1.11%)
Jan 10, 2023 6.800 6.804 6.780 6.804 2,559 -0.00(-0.01%)
Jan 09, 2023 6.890 6.890 6.805 6.805 2,744 -0.04(-0.64%)
Jan 06, 2023 6.760 6.870 6.760 6.849 3,959 +0.08(+1.17%)
Jan 05, 2023 6.930 6.930 6.730 6.770 3,941 -0.11(-1.67%)
Jan 04, 2023 6.840 6.890 6.730 6.885 4,625 +0.14(+2.07%)
Jan 03, 2023 6.740 6.890 6.700 6.745 10,491 +0.05(+0.82%)
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%)
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.