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

Cambria Cannabis ETF (NY: TOKE )

5.440 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.410 5.459 5.330 5.440 22,337 +0.00(+0.00%)
Nov 21, 2024 5.440 5.595 5.420 5.440 15,847 -0.03(-0.55%)
Nov 20, 2024 5.500 5.575 5.460 5.470 8,105 -0.03(-0.55%)
Nov 19, 2024 5.450 5.600 5.450 5.500 68,453 -0.10(-1.79%)
Nov 18, 2024 5.560 5.700 5.505 5.600 9,795 +0.05(+0.90%)
Nov 15, 2024 5.420 5.680 5.420 5.550 12,312 +0.11(+2.02%)
Nov 14, 2024 5.410 5.670 5.410 5.440 22,813 -0.17(-3.03%)
Nov 13, 2024 5.460 5.610 5.400 5.610 40,904 +0.15(+2.73%)
Nov 12, 2024 5.190 5.530 5.190 5.461 22,983 +0.30(+5.83%)
Nov 11, 2024 5.440 5.440 5.130 5.160 30,518 -0.24(-4.44%)
Nov 08, 2024 5.580 5.710 5.390 5.400 20,301 -0.12(-2.17%)
Nov 07, 2024 5.380 5.540 5.380 5.520 93,993 +0.18(+3.37%)
Nov 06, 2024 5.800 5.800 5.280 5.340 304,530 -0.74(-12.10%)
Nov 05, 2024 6.065 6.200 6.000 6.075 20,359 -0.00(-0.08%)
Nov 04, 2024 5.960 6.200 5.960 6.080 19,252 +0.14(+2.36%)
Nov 01, 2024 5.920 6.000 5.920 5.940 4,282 +0.02(+0.34%)
Oct 31, 2024 5.950 5.980 5.920 5.920 1,507 -0.04(-0.59%)
Oct 30, 2024 6.010 6.010 5.955 5.955 35,408 -0.08(-1.24%)
Oct 29, 2024 6.150 6.150 6.010 6.030 12,708 -0.10(-1.56%)
Oct 28, 2024 6.200 6.200 6.000 6.125 4,508 -0.03(-0.41%)
Oct 25, 2024 6.171 6.200 6.070 6.151 16,056 +0.07(+1.16%)
Oct 24, 2024 6.120 6.148 6.080 6.080 6,345 -0.12(-1.90%)
Oct 23, 2024 6.140 6.200 6.110 6.198 4,997 +0.03(+0.45%)
Oct 22, 2024 5.930 6.230 5.930 6.170 11,089 +0.21(+3.44%)
Oct 21, 2024 6.050 6.050 5.930 5.965 7,236 -0.07(-1.08%)
Oct 18, 2024 5.970 6.048 5.930 6.030 32,794 +0.02(+0.33%)
Oct 17, 2024 6.040 6.040 5.970 6.010 3,999 +0.03(+0.42%)
Oct 16, 2024 5.930 6.000 5.930 5.985 2,257 +0.04(+0.75%)
Oct 15, 2024 5.950 6.030 5.930 5.940 3,292 -0.01(-0.17%)
Oct 14, 2024 5.890 5.990 5.890 5.950 4,961 +0.05(+0.85%)
Oct 11, 2024 5.910 6.049 5.870 5.900 12,333 -0.01(-0.25%)
Oct 10, 2024 5.880 6.000 5.860 5.915 16,850 +0.03(+0.58%)
Oct 09, 2024 5.950 5.950 5.870 5.881 5,508 -0.08(-1.31%)
Oct 08, 2024 5.900 6.000 5.900 5.959 11,050 +0.04(+0.67%)
Oct 07, 2024 5.950 6.160 5.920 5.920 11,688 -0.08(-1.35%)
Oct 04, 2024 5.970 6.037 5.970 6.001 8,013 +0.04(+0.60%)
Oct 03, 2024 5.960 6.000 5.950 5.965 10,266 -0.02(-0.34%)
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 -0.21(-3.43%)
Sep 19, 2024 6.098 6.177 6.038 6.068 5,486 +0.01(+0.16%)
Sep 18, 2024 6.098 6.132 5.979 6.058 5,354 +0.05(+0.78%)
Sep 17, 2024 6.029 6.127 6.011 6.011 89,295 -0.01(-0.13%)
Sep 16, 2024 6.009 6.196 5.989 6.019 11,113 +0.00(+0.06%)
Sep 13, 2024 6.029 6.117 5.932 6.015 9,239 -0.03(-0.55%)
Sep 12, 2024 6.029 6.083 5.959 6.048 9,389 +0.02(+0.41%)
Sep 11, 2024 5.999 6.226 5.950 6.024 13,371 -0.02(-0.33%)
Sep 10, 2024 5.940 6.117 5.920 6.043 23,777 +0.00(+0.00%)
Sep 09, 2024 5.782 6.088 5.782 6.043 50,586 +0.23(+3.90%)
Sep 06, 2024 5.890 5.890 5.772 5.816 5,536 -0.04(-0.77%)
Sep 05, 2024 5.920 5.920 5.851 5.861 18,610 +0.02(+0.28%)
Sep 04, 2024 5.851 6.014 5.782 5.845 22,616 +0.01(+0.24%)
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.