ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cambria Cannabis ETF (NY:TOKE)

5.830 -0.045 (-0.77%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 5.850 5.875 5.780 5.830 24,086 -0.04(-0.77%)
Feb 26, 2026 5.970 5.970 5.820 5.875 7,011 -0.04(-0.76%)
Feb 25, 2026 5.860 5.990 5.500 5.920 10,697 +0.09(+1.54%)
Feb 24, 2026 5.740 5.880 5.650 5.830 6,537 +0.13(+2.28%)
Feb 23, 2026 5.510 5.775 5.510 5.700 17,934 -0.08(-1.37%)
Feb 20, 2026 5.780 5.900 5.750 5.779 11,982 -0.07(-1.19%)
Feb 19, 2026 5.635 5.850 5.635 5.849 13,994 +0.19(+3.33%)
Feb 18, 2026 5.710 5.760 5.640 5.660 34,843 -0.03(-0.53%)
Feb 17, 2026 5.650 5.753 5.650 5.690 12,803 -0.03(-0.52%)
Feb 13, 2026 5.660 5.770 5.650 5.720 26,551 +0.06(+1.06%)
Feb 12, 2026 5.800 5.825 5.652 5.660 14,891 -0.08(-1.39%)
Feb 11, 2026 5.810 5.810 5.740 5.740 10,094 -0.04(-0.69%)
Feb 10, 2026 5.860 5.890 5.770 5.780 143,751 -0.06(-1.11%)
Feb 09, 2026 5.800 5.880 5.800 5.845 13,987 -0.03(-0.43%)
Feb 06, 2026 5.820 5.913 5.740 5.870 30,738 +0.11(+1.91%)
Feb 05, 2026 5.890 5.930 5.760 5.760 29,918 -0.16(-2.70%)
Feb 04, 2026 5.900 5.920 5.760 5.920 21,673 +0.09(+1.54%)
Feb 03, 2026 5.760 5.880 5.760 5.830 51,875 +0.04(+0.69%)
Feb 02, 2026 5.780 5.830 5.760 5.790 31,007 +0.00(+0.08%)
Jan 30, 2026 5.850 5.870 5.730 5.785 26,175 -0.01(-0.17%)
Jan 29, 2026 5.860 5.860 5.720 5.795 31,485 -0.06(-1.11%)
Jan 28, 2026 5.960 6.010 5.854 5.860 59,237 -0.12(-2.01%)
Jan 27, 2026 5.990 6.020 5.930 5.980 51,826 +0.01(+0.17%)
Jan 26, 2026 6.090 6.090 5.960 5.970 41,252 -0.12(-1.97%)
Jan 23, 2026 5.950 6.120 5.950 6.090 77,343 +0.11(+1.84%)
Jan 22, 2026 5.860 6.040 5.860 5.980 355,061 +0.10(+1.70%)
Jan 21, 2026 6.030 6.069 5.850 5.880 1,153,632 -0.10(-1.67%)
Jan 20, 2026 6.000 6.108 5.970 5.980 71,461 -0.08(-1.32%)
Jan 16, 2026 6.170 6.200 6.035 6.060 141,485 -0.10(-1.62%)
Jan 15, 2026 6.170 6.230 6.120 6.160 76,164 -0.03(-0.48%)
Jan 14, 2026 6.090 6.190 6.090 6.190 87,080 +0.05(+0.81%)
Jan 13, 2026 6.220 6.220 6.090 6.140 200,396 -0.04(-0.65%)
Jan 12, 2026 6.190 6.270 6.060 6.180 424,089 +0.03(+0.46%)
Jan 09, 2026 6.170 6.180 6.035 6.152 370,515 +0.04(+0.68%)
Jan 08, 2026 6.090 6.160 6.060 6.110 105,420 +0.03(+0.49%)
Jan 07, 2026 6.120 6.140 6.060 6.080 114,704 -0.01(-0.25%)
Jan 06, 2026 6.120 6.180 6.057 6.095 928,985 -0.04(-0.57%)
Jan 05, 2026 6.200 6.200 6.050 6.130 282,842 -0.06(-0.97%)
Jan 02, 2026 6.220 6.288 6.160 6.190 153,313 +0.03(+0.49%)
Dec 31, 2025 6.180 6.220 6.100 6.160 73,203 -0.03(-0.48%)
Dec 30, 2025 6.120 6.300 6.020 6.190 117,185 +0.12(+1.98%)
Dec 29, 2025 6.200 6.300 6.030 6.070 241,045 -0.18(-2.88%)
Dec 26, 2025 6.290 6.380 6.150 6.250 163,582 -0.01(-0.16%)
Dec 24, 2025 6.290 6.300 6.100 6.260 64,876 +0.08(+1.29%)
Dec 23, 2025 6.120 6.200 6.006 6.180 415,408 +0.06(+0.91%)
Dec 22, 2025 6.370 6.420 6.085 6.124 589,795 -0.20(-3.10%)
Dec 19, 2025 6.510 6.560 6.320 6.320 1,316,977 +0.02(+0.32%)
Dec 18, 2025 7.020 7.250 5.970 6.300 150,455 -0.56(-8.12%)
Dec 17, 2025 7.196 7.309 6.847 6.857 70,249 +0.03(+0.44%)
Dec 16, 2025 6.389 6.917 6.379 6.827 52,474 +0.42(+6.53%)
Dec 15, 2025 6.787 6.787 6.339 6.409 82,138 -0.21(-3.16%)
Dec 12, 2025 5.990 6.707 5.990 6.618 149,350 +1.15(+20.94%)
Dec 11, 2025 5.382 5.541 5.382 5.472 29,597 +0.05(+0.91%)
Dec 10, 2025 5.392 5.472 5.392 5.423 21,760 +0.04(+0.75%)
Dec 09, 2025 5.322 5.462 5.043 5.382 11,919 +0.04(+0.75%)
Dec 08, 2025 5.462 5.462 5.262 5.342 7,784 -0.06(-1.20%)
Dec 05, 2025 5.362 5.532 5.362 5.407 14,668 -0.14(-2.50%)
Dec 04, 2025 5.621 5.621 5.442 5.545 15,379 +0.06(+1.13%)
Dec 03, 2025 5.502 5.552 5.412 5.484 7,075 -0.00(-0.05%)
Dec 02, 2025 5.551 5.551 5.452 5.487 8,017 -0.12(-2.09%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.