FinancialContent is the trusted provider of stock market information to the media industry.
Spinnaker ETF Series The Cannabis ETF (NY: THCX)
13.39   +0.16 (+1.21%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 13, 2019 13.50 13.59 13.33 13.39 11,888 +0.16(+1.21%)
Dec 12, 2019 12.89 13.38 12.87 13.23 13,210 +0.32(+2.48%)
Dec 11, 2019 12.95 13.10 12.85 12.91 23,667 -0.06(-0.46%)
Dec 10, 2019 13.25 13.25 12.89 12.97 20,936 -0.21(-1.59%)
Dec 09, 2019 12.78 13.26 12.78 13.18 18,523 +0.42(+3.29%)
Dec 06, 2019 12.75 12.81 12.71 12.76 16,700 +0.00(+0.00%)
Dec 05, 2019 12.80 12.90 12.72 12.76 32,717 -0.04(-0.31%)
Dec 04, 2019 12.99 13.11 12.80 12.80 26,940 -0.20(-1.54%)
Dec 03, 2019 12.79 13.00 12.70 13.00 19,674 +0.01(+0.08%)
Dec 02, 2019 13.22 13.22 12.95 12.99 17,509 -0.38(-2.84%)
Nov 29, 2019 13.41 13.42 13.31 13.37 8,000 -0.03(-0.22%)
Nov 27, 2019 13.21 13.42 13.21 13.40 17,600 +0.19(+1.44%)
Nov 26, 2019 13.28 13.38 13.04 13.21 27,571 -0.19(-1.42%)
Nov 25, 2019 13.69 13.83 13.29 13.40 27,082 -0.30(-2.19%)
Nov 22, 2019 14.48 14.55 13.66 13.70 40,800 -0.83(-5.71%)
Nov 21, 2019 13.87 14.99 13.76 14.53 76,795 +1.05(+7.79%)
Nov 20, 2019 13.02 13.62 13.02 13.48 40,367 +0.60(+4.66%)
Nov 19, 2019 12.38 13.02 12.38 12.88 45,071 +0.50(+4.04%)
Nov 18, 2019 13.00 13.01 12.38 12.38 42,067 -0.69(-5.28%)
Nov 15, 2019 13.09 13.33 12.97 13.07 48,100 -0.23(-1.73%)
Nov 14, 2019 13.78 13.78 12.97 13.30 160,774 -0.70(-5.00%)
Nov 13, 2019 14.50 14.55 13.97 14.00 94,456 -0.50(-3.45%)
Nov 12, 2019 15.01 15.03 14.50 14.50 29,306 -0.53(-3.53%)
Nov 11, 2019 15.49 15.49 14.98 15.03 42,036 -0.49(-3.16%)
Nov 08, 2019 14.77 15.57 14.75 15.52 35,000 +0.71(+4.79%)
Nov 07, 2019 15.18 15.18 14.79 14.81 137,006 -0.12(-0.80%)
Nov 06, 2019 15.14 15.16 14.87 14.93 114,485 -0.32(-2.10%)
Nov 05, 2019 15.16 15.46 15.16 15.25 25,744 +0.13(+0.86%)
Nov 04, 2019 15.32 15.37 15.12 15.12 53,531 -0.12(-0.79%)
Nov 01, 2019 15.21 15.28 15.07 15.24 58,900 +0.14(+0.93%)
Oct 31, 2019 15.22 15.22 14.80 15.10 41,407 -0.13(-0.84%)
Oct 30, 2019 15.41 15.52 15.19 15.23 53,577 -0.09(-0.60%)
Oct 29, 2019 15.90 15.90 15.30 15.32 67,955 -0.63(-3.95%)
Oct 28, 2019 16.09 16.25 15.92 15.95 25,447 -0.03(-0.17%)
Oct 25, 2019 15.87 16.10 15.65 15.98 19,300 +0.04(+0.24%)
Oct 24, 2019 15.89 16.08 15.76 15.94 44,113 +0.18(+1.17%)
Oct 23, 2019 15.42 15.82 15.42 15.76 23,638 +0.37(+2.37%)
Oct 22, 2019 15.61 15.65 15.39 15.39 41,754 -0.21(-1.35%)
Oct 21, 2019 15.57 15.71 15.18 15.60 48,991 +0.10(+0.65%)
Oct 18, 2019 16.02 16.02 15.37 15.50 47,700 -0.47(-2.94%)
Oct 17, 2019 15.89 15.97 15.50 15.97 47,972 +0.54(+3.50%)
Oct 16, 2019 15.67 15.69 15.20 15.43 55,536 -0.22(-1.41%)
Oct 15, 2019 15.03 15.71 14.99 15.65 38,081 +0.90(+6.10%)
Oct 14, 2019 14.85 15.00 14.55 14.75 30,215 -0.17(-1.14%)
Oct 11, 2019 15.20 15.43 14.90 14.92 33,700 -0.09(-0.60%)
Oct 10, 2019 15.93 15.93 15.01 15.01 34,715 -1.02(-6.36%)
Oct 09, 2019 16.37 16.37 15.98 16.03 18,694 +0.05(+0.31%)
Oct 08, 2019 16.22 16.35 15.78 15.98 34,527 -0.35(-2.14%)
Oct 07, 2019 16.67 16.67 16.25 16.33 63,986 -0.47(-2.80%)
Oct 04, 2019 17.00 17.08 16.80 16.80 31,800 +0.14(+0.84%)
Oct 03, 2019 16.12 16.66 15.92 16.66 53,056 +0.60(+3.74%)
Oct 02, 2019 15.82 16.30 15.20 16.06 100,092 +0.10(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.