Indicators

Cambria Cannabis ETF (NY: TOKE )

6.100 -0.030 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.33	13.33	12.61	12.85	10,700	-0.42(-3.19%)
May 28, 2020	13.31	13.75	13.19	13.27	9,235	+0.04(+0.30%)
May 27, 2020	14.02	14.02	12.81	13.23	16,751	-0.11(-0.80%)
May 26, 2020	13.72	13.72	13.23	13.34	24,886	+0.54(+4.20%)
May 22, 2020	12.38	12.96	12.27	12.80	11,600	+0.62(+5.13%)
May 21, 2020	11.87	12.34	11.74	12.18	9,999	+0.62(+5.35%)
May 20, 2020	11.69	11.88	11.56	11.56	6,434	+0.08(+0.66%)
May 19, 2020	11.99	11.99	11.44	11.48	7,884	-0.18(-1.51%)
May 18, 2020	11.50	11.85	11.48	11.66	11,125	+0.60(+5.42%)
May 15, 2020	10.50	11.15	10.50	11.06	9,000	+0.51(+4.83%)
May 14, 2020	10.10	10.56	10.10	10.55	12,216	+0.16(+1.50%)
May 13, 2020	11.07	11.07	10.32	10.39	6,078	-0.65(-5.89%)
May 12, 2020	11.11	11.27	11.05	11.05	3,460	-0.04(-0.32%)
May 11, 2020	11.50	11.50	10.90	11.08	5,861	-0.12(-1.08%)
May 08, 2020	11.10	11.31	11.00	11.20	5,900	+0.11(+1.00%)
May 07, 2020	11.12	11.18	10.85	11.09	3,075	+0.10(+0.91%)
May 06, 2020	11.12	11.12	10.97	10.99	5,621	-0.14(-1.22%)
May 05, 2020	11.18	11.37	11.04	11.13	4,801	+0.10(+0.93%)
May 04, 2020	10.77	11.17	10.77	11.02	3,509	+0.20(+1.84%)

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.