Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cambria Cannabis ETF
(NY:
TOKE
)
5.895
-0.046 (-0.77%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
5.950
6.110
5.920
6.020
52,786
-0.02(-0.38%)
Jul 31, 2024
6.170
6.170
6.010
6.043
104,934
+0.03(+0.55%)
Jul 30, 2024
6.070
6.220
6.010
6.010
3,817
-0.12(-1.96%)
Jul 29, 2024
6.120
6.251
6.000
6.130
8,691
-0.03(-0.49%)
Jul 26, 2024
5.990
6.190
5.906
6.160
229,586
+0.17(+2.75%)
Jul 25, 2024
5.920
6.010
5.860
5.995
112,117
+0.06(+1.01%)
Jul 24, 2024
6.050
6.080
5.897
5.935
14,356
-0.08(-1.25%)
Jul 23, 2024
5.910
6.110
5.850
6.010
54,843
+0.10(+1.78%)
Jul 22, 2024
5.810
6.000
5.810
5.905
4,800
+0.08(+1.29%)
Jul 19, 2024
5.810
5.890
5.800
5.830
5,711
-0.06(-1.02%)
Jul 18, 2024
5.860
5.990
5.860
5.890
6,618
-0.03(-0.51%)
Jul 17, 2024
5.940
6.000
5.860
5.920
24,108
+0.04(+0.69%)
Jul 16, 2024
5.770
5.920
5.768
5.879
15,628
-0.01(-0.18%)
Jul 15, 2024
5.870
5.900
5.650
5.890
40,384
+0.07(+1.20%)
Jul 12, 2024
5.800
5.980
5.720
5.820
18,043
+0.06(+1.04%)
Jul 11, 2024
5.600
5.760
5.560
5.760
3,332
+0.25(+4.56%)
Jul 10, 2024
5.520
5.560
5.500
5.509
3,725
-0.03(-0.55%)
Jul 09, 2024
5.595
5.600
5.460
5.539
10,738
-0.08(-1.50%)
Jul 08, 2024
5.610
5.660
5.580
5.624
2,701
-0.04(-0.73%)
Jul 05, 2024
5.590
5.700
5.590
5.665
11,122
-0.00(-0.09%)
Jul 03, 2024
5.610
5.670
5.600
5.670
1,527
+0.03(+0.50%)
Jul 02, 2024
5.710
5.818
5.600
5.642
5,499
-0.17(-2.89%)
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
.