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

Cambria Cannabis ETF (NY: TOKE )

6.120 +0.010 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2024 6.230 6.230 6.040 6.120 28,202 +0.01(+0.16%)
Sep 27, 2024 6.130 6.240 6.020 6.110 13,219 +0.04(+0.74%)
Sep 26, 2024 6.040 6.100 5.880 6.065 2,499 +0.11(+1.85%)
Sep 25, 2024 6.060 6.060 5.950 5.955 4,793 -0.13(-2.16%)
Sep 24, 2024 6.010 6.200 6.000 6.087 7,147 +0.09(+1.45%)
Sep 23, 2024 5.860 6.060 5.860 6.000 6,034 +0.14(+2.39%)
Sep 20, 2024 6.020 6.200 5.860 5.860 54,163 -0.29(-4.72%)
Sep 19, 2024 6.180 6.260 6.120 6.150 5,413 +0.01(+0.16%)
Sep 18, 2024 6.180 6.215 6.060 6.140 5,283 +0.05(+0.78%)
Sep 17, 2024 6.110 6.210 6.092 6.092 88,105 -0.01(-0.13%)
Sep 16, 2024 6.090 6.280 6.070 6.100 10,965 +0.00(+0.06%)
Sep 13, 2024 6.110 6.200 6.012 6.096 9,116 -0.03(-0.55%)
Sep 12, 2024 6.110 6.165 6.040 6.130 9,264 +0.02(+0.41%)
Sep 11, 2024 6.080 6.310 6.030 6.105 13,193 -0.02(-0.33%)
Sep 10, 2024 6.020 6.200 6.000 6.125 23,460 +0.00(+0.00%)
Sep 09, 2024 5.860 6.170 5.860 6.125 49,912 +0.23(+3.90%)
Sep 06, 2024 5.970 5.970 5.850 5.895 5,463 -0.05(-0.77%)
Sep 05, 2024 6.000 6.000 5.930 5.941 18,362 +0.02(+0.28%)
Sep 04, 2024 5.930 6.095 5.860 5.924 22,315 +0.01(+0.24%)
Sep 03, 2024 5.920 6.060 5.811 5.910 38,271 +0.01(+0.22%)
Aug 30, 2024 5.800 5.970 5.800 5.897 26,251 +0.10(+1.68%)
Aug 29, 2024 5.800 5.965 5.750 5.800 6,467 +0.05(+0.87%)
Aug 28, 2024 5.710 5.920 5.710 5.750 26,469 -0.02(-0.35%)
Aug 27, 2024 6.010 6.110 5.750 5.770 80,637 -0.34(-5.49%)
Aug 26, 2024 6.090 6.110 6.090 6.105 5,770 +0.02(+0.25%)
Aug 23, 2024 6.090 6.160 6.000 6.090 14,489 +0.02(+0.33%)
Aug 22, 2024 6.180 6.260 6.010 6.070 32,354 -0.11(-1.78%)
Aug 21, 2024 6.160 6.350 6.160 6.180 9,838 -0.01(-0.13%)
Aug 20, 2024 6.360 6.409 6.130 6.188 11,227 -0.19(-2.93%)
Aug 19, 2024 6.300 6.500 6.250 6.375 12,022 +0.03(+0.39%)
Aug 16, 2024 6.140 6.350 6.139 6.350 15,840 +0.13(+2.03%)
Aug 15, 2024 6.220 6.250 6.125 6.223 9,454 +0.02(+0.37%)
Aug 14, 2024 6.080 6.230 6.080 6.200 6,052 +0.10(+1.64%)
Aug 13, 2024 6.030 6.100 5.915 6.100 12,488 +0.15(+2.52%)
Aug 12, 2024 5.970 6.000 5.860 5.950 26,493 -0.03(-0.51%)
Aug 09, 2024 6.030 6.116 5.920 5.980 31,694 -0.05(-0.83%)
Aug 08, 2024 5.690 6.030 5.690 6.030 17,848 +0.33(+5.74%)
Aug 07, 2024 5.850 5.920 5.660 5.702 93,056 -0.09(-1.51%)
Aug 06, 2024 5.580 5.800 5.580 5.790 13,769 +0.22(+3.95%)
Aug 05, 2024 5.680 5.690 5.440 5.570 107,944 -0.32(-5.43%)
Aug 02, 2024 5.930 6.020 5.800 5.890 106,305 -0.13(-2.16%)
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.