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

Spinnaker The Cannabis ETF (NY: THCX )

16.60 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 21, 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 (%)
Aug 31, 2021 137.19 141.24 137.19 138.89 4,112 +0.95(+0.69%)
Aug 30, 2021 139.56 139.94 137.56 137.94 3,374 -1.71(-1.22%)
Aug 27, 2021 138.23 139.65 137.09 139.65 2,755 +1.23(+0.89%)
Aug 26, 2021 139.75 141.74 137.47 138.42 3,117 -1.04(-0.75%)
Aug 25, 2021 139.75 140.41 138.89 139.46 2,237 -0.19(-0.14%)
Aug 24, 2021 137.56 140.60 137.56 139.65 3,467 +2.18(+1.59%)
Aug 23, 2021 133.68 137.47 133.53 137.47 4,696 +4.65(+3.50%)
Aug 20, 2021 131.12 133.39 130.55 132.82 5,958 +0.95(+0.72%)
Aug 19, 2021 134.63 134.63 130.45 131.88 6,503 -3.70(-2.73%)
Aug 18, 2021 134.63 137.47 132.73 135.57 5,754 +1.04(+0.78%)
Aug 17, 2021 135.10 136.71 132.92 134.53 6,399 -2.47(-1.80%)
Aug 16, 2021 141.36 141.36 136.52 137.00 7,174 -3.98(-2.82%)
Aug 13, 2021 141.07 141.93 139.94 140.98 2,933 -0.47(-0.34%)
Aug 12, 2021 144.11 144.11 140.31 141.45 4,493 -2.84(-1.97%)
Aug 11, 2021 147.80 148.66 143.17 144.30 4,160 -3.51(-2.37%)
Aug 10, 2021 145.15 148.18 144.58 147.80 3,583 +3.60(+2.50%)
Aug 09, 2021 142.87 145.15 141.43 144.20 6,289 +0.19(+0.13%)
Aug 06, 2021 143.82 144.11 141.74 144.01 3,918 +0.76(+0.53%)
Aug 05, 2021 140.03 145.06 139.73 143.25 7,032 +2.84(+2.03%)
Aug 04, 2021 141.93 143.54 139.38 140.41 4,303 -2.18(-1.53%)
Aug 03, 2021 144.01 144.51 140.96 142.59 4,752 -1.80(-1.25%)
Aug 02, 2021 145.72 147.80 143.63 144.39 3,365 -0.85(-0.59%)
Jul 30, 2021 145.06 147.90 144.01 145.24 6,246 -1.14(-0.78%)
Jul 29, 2021 148.94 149.21 145.91 146.38 7,254 -0.85(-0.58%)
Jul 28, 2021 141.45 147.24 141.45 147.24 6,459 +8.63(+6.22%)
Jul 27, 2021 141.83 142.21 137.47 138.61 6,547 -4.36(-3.05%)
Jul 26, 2021 141.07 145.06 140.79 142.97 6,411 +0.57(+0.40%)
Jul 23, 2021 143.63 144.96 141.35 142.40 7,067 -1.23(-0.86%)
Jul 22, 2021 146.95 147.34 143.16 143.63 3,861 -2.18(-1.50%)
Jul 21, 2021 142.31 146.57 142.21 145.81 5,188 +4.93(+3.50%)
Jul 20, 2021 137.28 142.04 136.52 140.88 7,388 +3.89(+2.84%)
Jul 19, 2021 136.43 138.61 134.72 137.00 14,513 -3.03(-2.17%)
Jul 16, 2021 145.62 146.48 139.38 140.03 12,660 -4.65(-3.21%)
Jul 15, 2021 147.14 148.71 142.21 144.68 9,570 -2.66(-1.80%)
Jul 14, 2021 156.53 156.53 147.33 147.33 7,633 -7.68(-4.95%)
Jul 13, 2021 155.39 158.22 154.62 155.01 6,092 +0.57(+0.37%)
Jul 12, 2021 155.48 155.48 151.98 154.44 5,668 -1.42(-0.91%)
Jul 09, 2021 154.91 155.86 152.45 155.86 4,094 +3.51(+2.30%)
Jul 08, 2021 150.36 153.40 147.90 152.35 9,332 -2.09(-1.35%)
Jul 07, 2021 157.76 160.13 152.26 154.44 7,552 -3.32(-2.10%)
Jul 06, 2021 160.70 161.36 157.38 157.76 4,922 -4.27(-2.63%)
Jul 02, 2021 163.45 163.45 160.32 162.03 3,121 -0.47(-0.29%)
Jul 01, 2021 162.22 163.43 160.73 162.50 3,545 -0.09(-0.06%)
Jun 30, 2021 162.40 163.21 160.79 162.59 5,161 -0.09(-0.06%)
Jun 29, 2021 164.59 166.10 161.74 162.69 4,382 -2.15(-1.30%)
Jun 28, 2021 164.36 167.25 163.37 164.84 4,057 +0.76(+0.46%)
Jun 25, 2021 165.88 165.88 163.04 164.08 4,067 -0.66(-0.40%)
Jun 24, 2021 162.85 165.11 161.64 164.74 7,230 +3.98(+2.48%)
Jun 23, 2021 158.20 162.28 158.20 160.76 5,588 +1.99(+1.25%)
Jun 22, 2021 158.68 159.29 156.38 158.77 3,370 +0.28(+0.18%)
Jun 21, 2021 157.63 159.60 155.77 158.49 4,078 +1.42(+0.91%)
Jun 18, 2021 159.91 160.84 156.50 157.06 5,365 -4.08(-2.53%)
Jun 17, 2021 162.28 163.41 160.03 161.14 4,053 -1.42(-0.87%)
Jun 16, 2021 161.99 163.51 159.72 162.56 4,823 +0.85(+0.53%)
Jun 15, 2021 165.12 166.29 161.24 161.71 8,026 -4.55(-2.74%)
Jun 14, 2021 168.34 168.72 165.55 166.26 3,908 -1.33(-0.79%)
Jun 11, 2021 169.01 169.65 166.54 167.59 5,036 -1.04(-0.62%)
Jun 10, 2021 171.57 171.90 166.35 168.63 6,264 -2.94(-1.71%)
Jun 09, 2021 172.32 176.50 170.83 171.57 6,549 +0.47(+0.28%)
Jun 08, 2021 172.32 173.04 168.72 171.09 6,770 -0.95(-0.55%)
Jun 07, 2021 167.49 172.04 165.59 172.04 7,816 +5.69(+3.42%)
Jun 04, 2021 169.67 171.14 166.22 166.35 7,142 -2.18(-1.29%)
Jun 03, 2021 173.56 173.98 168.44 168.53 9,649 -2.84(-1.66%)
Jun 02, 2021 166.64 171.38 164.93 171.38 7,551 +6.92(+4.21%)
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.