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

Cambria Cannabis ETF (NY: TOKE )

5.158 +0.008 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 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 26, 2024 5.100 5.160 5.100 5.158 2,424 +0.01(+0.16%)
Dec 24, 2024 5.180 5.180 5.130 5.150 6,013 -0.01(-0.19%)
Dec 23, 2024 5.130 5.190 5.080 5.160 13,464 +0.02(+0.31%)
Dec 20, 2024 5.040 5.220 5.040 5.144 4,945 -0.09(-1.64%)
Dec 19, 2024 5.180 5.290 5.170 5.230 65,914 +0.14(+2.75%)
Dec 18, 2024 5.080 5.400 5.080 5.090 13,777 -0.03(-0.59%)
Dec 17, 2024 5.090 5.120 5.020 5.120 26,175 +0.03(+0.59%)
Dec 16, 2024 5.160 5.190 5.080 5.090 21,030 -0.07(-1.36%)
Dec 13, 2024 5.160 5.180 5.130 5.160 4,889 -0.02(-0.39%)
Dec 12, 2024 5.240 5.250 5.150 5.180 61,061 -0.08(-1.59%)
Dec 11, 2024 5.380 5.380 5.263 5.263 22,760 -0.11(-1.98%)
Dec 10, 2024 5.380 5.500 5.370 5.370 6,198 -0.03(-0.56%)
Dec 09, 2024 5.480 5.550 5.400 5.400 9,346 -0.02(-0.46%)
Dec 06, 2024 5.490 5.610 5.400 5.425 10,651 +0.01(+0.28%)
Dec 05, 2024 5.430 5.500 5.410 5.410 17,604 -0.03(-0.55%)
Dec 04, 2024 5.550 5.550 5.432 5.440 10,610 -0.17(-3.03%)
Dec 03, 2024 5.600 5.630 5.510 5.610 24,587 +0.03(+0.54%)
Dec 02, 2024 5.520 5.600 5.500 5.580 18,511 +0.02(+0.36%)
Nov 29, 2024 5.550 5.560 5.510 5.560 6,863 +0.05(+0.92%)
Nov 27, 2024 5.650 5.650 5.480 5.509 5,439 +0.01(+0.17%)
Nov 26, 2024 5.450 5.540 5.430 5.500 28,843 +0.04(+0.73%)
Nov 25, 2024 5.410 5.560 5.392 5.460 28,604 +0.02(+0.37%)
Nov 22, 2024 5.415 5.459 5.330 5.440 22,338 +0.00(+0.00%)
Nov 21, 2024 5.440 5.595 5.420 5.440 15,847 -0.03(-0.55%)
Nov 20, 2024 5.500 5.575 5.460 5.470 8,105 -0.03(-0.55%)
Nov 19, 2024 5.450 5.600 5.450 5.500 68,453 -0.10(-1.79%)
Nov 18, 2024 5.560 5.700 5.505 5.600 9,795 +0.05(+0.90%)
Nov 15, 2024 5.420 5.680 5.420 5.550 12,312 +0.11(+2.02%)
Nov 14, 2024 5.410 5.670 5.410 5.440 22,813 -0.17(-3.03%)
Nov 13, 2024 5.460 5.610 5.400 5.610 40,904 +0.15(+2.73%)
Nov 12, 2024 5.190 5.530 5.190 5.461 22,983 +0.30(+5.83%)
Nov 11, 2024 5.440 5.440 5.130 5.160 30,518 -0.24(-4.44%)
Nov 08, 2024 5.580 5.710 5.390 5.400 20,301 -0.12(-2.17%)
Nov 07, 2024 5.380 5.540 5.380 5.520 93,993 +0.18(+3.37%)
Nov 06, 2024 5.800 5.800 5.280 5.340 304,530 -0.74(-12.10%)
Nov 05, 2024 6.065 6.200 6.000 6.075 20,359 -0.00(-0.08%)
Nov 04, 2024 5.960 6.200 5.960 6.080 19,252 +0.14(+2.36%)
Nov 01, 2024 5.920 6.000 5.920 5.940 4,282 +0.02(+0.34%)
Oct 31, 2024 5.950 5.980 5.920 5.920 1,507 -0.04(-0.59%)
Oct 30, 2024 6.010 6.010 5.955 5.955 35,408 -0.08(-1.24%)
Oct 29, 2024 6.150 6.150 6.010 6.030 12,708 -0.10(-1.56%)
Oct 28, 2024 6.200 6.200 6.000 6.125 4,508 -0.03(-0.41%)
Oct 25, 2024 6.171 6.200 6.070 6.151 16,056 +0.07(+1.16%)
Oct 24, 2024 6.120 6.148 6.080 6.080 6,345 -0.12(-1.90%)
Oct 23, 2024 6.140 6.200 6.110 6.198 4,997 +0.03(+0.45%)
Oct 22, 2024 5.930 6.230 5.930 6.170 11,089 +0.21(+3.44%)
Oct 21, 2024 6.050 6.050 5.930 5.965 7,236 -0.07(-1.08%)
Oct 18, 2024 5.970 6.048 5.930 6.030 32,794 +0.02(+0.33%)
Oct 17, 2024 6.040 6.040 5.970 6.010 3,999 +0.03(+0.42%)
Oct 16, 2024 5.930 6.000 5.930 5.985 2,257 +0.04(+0.75%)
Oct 15, 2024 5.950 6.030 5.930 5.940 3,292 -0.01(-0.17%)
Oct 14, 2024 5.890 5.990 5.890 5.950 4,961 +0.05(+0.85%)
Oct 11, 2024 5.910 6.049 5.870 5.900 12,333 -0.01(-0.25%)
Oct 10, 2024 5.880 6.000 5.860 5.915 16,850 +0.03(+0.58%)
Oct 09, 2024 5.950 5.950 5.870 5.881 5,508 -0.08(-1.31%)
Oct 08, 2024 5.900 6.000 5.900 5.959 11,050 +0.04(+0.67%)
Oct 07, 2024 5.950 6.160 5.920 5.920 11,688 -0.08(-1.35%)
Oct 04, 2024 5.970 6.037 5.970 6.001 8,013 +0.04(+0.60%)
Oct 03, 2024 5.960 6.000 5.950 5.965 10,266 -0.02(-0.34%)
Oct 02, 2024 5.970 6.020 5.950 5.985 15,447 -0.02(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.