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 )

5.985 -0.025 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 5.970 6.020 5.950 5.985 15,447 -0.02(-0.41%)
Oct 01, 2024 6.110 6.110 5.980 6.010 34,436 -0.11(-1.80%)
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.


 

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.