Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
4.990
-0.005 (-0.10%)
Feb 21, 2025, 2:33 PM EST - Market closed
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.04 | 5.04 | 4.97 | 4.99 | 4.99 | -0.10% | 5,562 |
| Feb 20, 2025 | 4.94 | 5.02 | 4.94 | 5.00 | 5.00 | 0.44% | 13,873 |
| Feb 19, 2025 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | -0.14% | 5,789 |
| Feb 18, 2025 | 5.03 | 5.08 | 4.98 | 4.98 | 4.98 | -1.66% | 9,650 |
| Feb 14, 2025 | 5.16 | 5.16 | 5.03 | 5.06 | 5.06 | -1.09% | 8,509 |
| Feb 13, 2025 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 1.65% | 3,470 |
| Feb 12, 2025 | 5.01 | 5.05 | 5.01 | 5.04 | 5.04 | -0.06% | 4,559 |
| Feb 11, 2025 | 5.03 | 5.07 | 4.97 | 5.04 | 5.04 | -0.20% | 24,385 |
| Feb 10, 2025 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 1.28% | 3,572 |
| Feb 7, 2025 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -2.24% | 21,334 |
| Feb 6, 2025 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | 0.10% | 5,755 |
| Feb 5, 2025 | 5.10 | 5.13 | 5.06 | 5.10 | 5.10 | 2.31% | 10,200 |
| Feb 4, 2025 | 4.88 | 5.00 | 4.88 | 4.98 | 4.98 | 2.36% | 9,573 |
| Feb 3, 2025 | 4.89 | 4.89 | 4.84 | 4.87 | 4.87 | -1.52% | 12,266 |
| Jan 31, 2025 | 5.01 | 5.01 | 4.90 | 4.94 | 4.94 | -1.40% | 8,313 |
| Jan 30, 2025 | 4.99 | 5.03 | 4.88 | 5.01 | 5.01 | 1.62% | 26,282 |
| Jan 29, 2025 | 4.92 | 5.01 | 4.92 | 4.93 | 4.93 | -0.20% | 7,055 |
| Jan 28, 2025 | 4.90 | 4.99 | 4.90 | 4.94 | 4.94 | - | 5,580 |
| Jan 27, 2025 | 4.89 | 5.01 | 4.89 | 4.94 | 4.94 | -0.40% | 65,759 |
| Jan 24, 2025 | 4.90 | 4.98 | 4.87 | 4.96 | 4.96 | 1.68% | 22,009 |
| Jan 23, 2025 | 4.92 | 4.99 | 4.87 | 4.88 | 4.88 | 0.39% | 34,531 |
| Jan 22, 2025 | 4.91 | 4.92 | 4.84 | 4.86 | 4.86 | -1.04% | 24,550 |
| Jan 21, 2025 | 4.89 | 4.95 | 4.89 | 4.91 | 4.91 | 0.41% | 15,623 |
| Jan 17, 2025 | 4.70 | 4.90 | 4.70 | 4.89 | 4.89 | 0.78% | 14,408 |
| Jan 16, 2025 | 4.83 | 4.86 | 4.83 | 4.85 | 4.85 | -0.10% | 18,049 |
| Jan 15, 2025 | 4.86 | 4.90 | 4.83 | 4.86 | 4.86 | 0.35% | 37,163 |
| Jan 14, 2025 | 4.92 | 4.94 | 4.84 | 4.84 | 4.84 | -2.02% | 13,680 |
| Jan 13, 2025 | 4.96 | 4.96 | 4.87 | 4.94 | 4.94 | -0.20% | 25,296 |
| Jan 10, 2025 | 5.00 | 5.00 | 4.92 | 4.95 | 4.95 | -1.65% | 16,588 |
| Jan 8, 2025 | 5.10 | 5.10 | 5.00 | 5.03 | 5.03 | -1.76% | 25,645 |
| Jan 7, 2025 | 5.15 | 5.21 | 5.11 | 5.12 | 5.12 | -1.29% | 21,709 |
| Jan 6, 2025 | 5.23 | 5.29 | 5.13 | 5.19 | 5.19 | -0.73% | 19,973 |
| Jan 3, 2025 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | 2.51% | 8,379 |
| Jan 2, 2025 | 5.12 | 5.29 | 5.10 | 5.10 | 5.10 | -0.62% | 13,609 |
| Dec 31, 2024 | 5.01 | 5.14 | 5.01 | 5.13 | 5.13 | 1.22% | 15,667 |
| Dec 30, 2024 | 5.00 | 5.08 | 4.95 | 5.07 | 5.07 | - | 95,434 |
| Dec 27, 2024 | 5.18 | 5.18 | 5.04 | 5.07 | 5.07 | -1.71% | 18,860 |
| Dec 26, 2024 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 0.16% | 2,429 |
| Dec 24, 2024 | 5.18 | 5.18 | 5.13 | 5.15 | 5.15 | -0.19% | 6,013 |
| Dec 23, 2024 | 5.13 | 5.19 | 5.08 | 5.16 | 5.16 | 0.31% | 13,464 |
| Dec 20, 2024 | 5.04 | 5.22 | 5.04 | 5.14 | 5.14 | -1.64% | 4,945 |
| Dec 19, 2024 | 5.18 | 5.29 | 5.17 | 5.23 | 5.09 | 2.75% | 65,914 |
| Dec 18, 2024 | 5.08 | 5.40 | 5.08 | 5.09 | 4.95 | -0.59% | 13,782 |
| Dec 17, 2024 | 5.09 | 5.12 | 5.02 | 5.12 | 4.98 | 0.59% | 26,178 |
| Dec 16, 2024 | 5.16 | 5.19 | 5.08 | 5.09 | 4.95 | -1.36% | 21,032 |
| Dec 13, 2024 | 5.16 | 5.18 | 5.13 | 5.16 | 5.02 | -0.39% | 4,889 |
| Dec 12, 2024 | 5.24 | 5.25 | 5.15 | 5.18 | 5.04 | -1.60% | 61,061 |
| Dec 11, 2024 | 5.38 | 5.38 | 5.26 | 5.26 | 5.12 | -1.97% | 22,761 |
| Dec 10, 2024 | 5.38 | 5.50 | 5.37 | 5.37 | 5.23 | -0.56% | 6,198 |
| Dec 9, 2024 | 5.48 | 5.55 | 5.40 | 5.40 | 5.25 | -0.46% | 9,352 |
| Dec 6, 2024 | 5.49 | 5.61 | 5.40 | 5.43 | 5.28 | 0.28% | 10,651 |
| Dec 5, 2024 | 5.43 | 5.50 | 5.41 | 5.41 | 5.26 | -0.55% | 17,604 |
| Dec 4, 2024 | 5.55 | 5.55 | 5.43 | 5.44 | 5.29 | -3.03% | 10,651 |
| Dec 3, 2024 | 5.60 | 5.63 | 5.51 | 5.61 | 5.46 | 0.54% | 24,591 |
| Dec 2, 2024 | 5.52 | 5.60 | 5.50 | 5.58 | 5.43 | 0.36% | 19,813 |
| Nov 29, 2024 | 5.55 | 5.56 | 5.51 | 5.56 | 5.41 | 0.93% | 6,863 |
| Nov 27, 2024 | 5.65 | 5.65 | 5.48 | 5.51 | 5.36 | 0.16% | 5,439 |
| Nov 26, 2024 | 5.45 | 5.54 | 5.43 | 5.50 | 5.35 | 0.73% | 28,843 |
| Nov 25, 2024 | 5.41 | 5.56 | 5.39 | 5.46 | 5.31 | 0.37% | 28,604 |
| Nov 22, 2024 | 5.42 | 5.46 | 5.33 | 5.44 | 5.29 | - | 22,338 |
| Nov 21, 2024 | 5.44 | 5.60 | 5.42 | 5.44 | 5.29 | -0.55% | 15,851 |
| Nov 20, 2024 | 5.50 | 5.58 | 5.46 | 5.47 | 5.32 | -0.55% | 8,106 |
| Nov 19, 2024 | 5.45 | 5.60 | 5.45 | 5.50 | 5.35 | -1.79% | 68,703 |
| Nov 18, 2024 | 5.56 | 5.70 | 5.51 | 5.60 | 5.45 | 0.90% | 9,795 |
| Nov 15, 2024 | 5.42 | 5.68 | 5.42 | 5.55 | 5.40 | 2.02% | 12,312 |
| Nov 14, 2024 | 5.41 | 5.67 | 5.41 | 5.44 | 5.29 | -3.03% | 22,813 |
| Nov 13, 2024 | 5.46 | 5.61 | 5.40 | 5.61 | 5.46 | 2.73% | 40,904 |
| Nov 12, 2024 | 5.19 | 5.53 | 5.19 | 5.46 | 5.31 | 5.83% | 22,994 |
| Nov 11, 2024 | 5.44 | 5.44 | 5.13 | 5.16 | 5.02 | -4.44% | 30,539 |
| Nov 8, 2024 | 5.58 | 5.71 | 5.39 | 5.40 | 5.25 | -2.17% | 20,301 |
| Nov 7, 2024 | 5.38 | 5.54 | 5.38 | 5.52 | 5.37 | 3.37% | 93,993 |
| Nov 6, 2024 | 5.80 | 5.80 | 5.28 | 5.34 | 5.20 | -12.10% | 304,531 |
| Nov 5, 2024 | 6.07 | 6.20 | 6.00 | 6.08 | 5.91 | -0.08% | 20,364 |
| Nov 4, 2024 | 5.96 | 6.20 | 5.96 | 6.08 | 5.92 | 2.36% | 19,252 |
| Nov 1, 2024 | 5.92 | 6.00 | 5.92 | 5.94 | 5.78 | 0.34% | 4,282 |
| Oct 31, 2024 | 5.95 | 5.98 | 5.92 | 5.92 | 5.76 | -0.59% | 1,507 |
| Oct 30, 2024 | 6.01 | 6.01 | 5.96 | 5.96 | 5.79 | -1.24% | 35,408 |
| Oct 29, 2024 | 6.15 | 6.15 | 6.01 | 6.03 | 5.87 | -1.55% | 12,708 |
| Oct 28, 2024 | 6.20 | 6.20 | 6.00 | 6.13 | 5.96 | -0.42% | 4,510 |
| Oct 25, 2024 | 6.17 | 6.20 | 6.07 | 6.15 | 5.98 | 1.17% | 16,056 |
| Oct 24, 2024 | 6.12 | 6.15 | 6.08 | 6.08 | 5.92 | -1.90% | 6,356 |
| Oct 23, 2024 | 6.14 | 6.20 | 6.11 | 6.20 | 6.03 | 0.45% | 5,025 |
| Oct 22, 2024 | 5.93 | 6.23 | 5.93 | 6.17 | 6.00 | 3.44% | 11,096 |
| Oct 21, 2024 | 6.05 | 6.05 | 5.93 | 5.97 | 5.80 | -1.08% | 7,241 |
| Oct 18, 2024 | 5.97 | 6.05 | 5.93 | 6.03 | 5.87 | 0.33% | 32,794 |
| Oct 17, 2024 | 6.04 | 6.04 | 5.97 | 6.01 | 5.85 | 0.42% | 3,999 |
| Oct 16, 2024 | 5.93 | 6.00 | 5.93 | 5.99 | 5.82 | 0.76% | 2,259 |
| Oct 15, 2024 | 5.95 | 6.03 | 5.93 | 5.94 | 5.78 | -0.17% | 3,292 |
| Oct 14, 2024 | 5.89 | 5.99 | 5.89 | 5.95 | 5.79 | 0.85% | 4,961 |
| Oct 11, 2024 | 5.91 | 6.05 | 5.87 | 5.90 | 5.74 | -0.25% | 12,333 |
| Oct 10, 2024 | 5.88 | 6.00 | 5.86 | 5.92 | 5.76 | 0.58% | 16,850 |
| Oct 9, 2024 | 5.95 | 5.95 | 5.87 | 5.88 | 5.72 | -1.31% | 5,508 |
| Oct 8, 2024 | 5.90 | 6.00 | 5.90 | 5.96 | 5.80 | 0.66% | 11,050 |
| Oct 7, 2024 | 5.95 | 6.16 | 5.92 | 5.92 | 5.76 | -1.35% | 11,688 |
| Oct 4, 2024 | 5.97 | 6.04 | 5.97 | 6.00 | 5.84 | 0.60% | 8,024 |
| Oct 3, 2024 | 5.96 | 6.00 | 5.95 | 5.97 | 5.80 | -0.33% | 10,266 |
| Oct 2, 2024 | 5.97 | 6.02 | 5.95 | 5.99 | 5.82 | -0.42% | 15,477 |
| Oct 1, 2024 | 6.11 | 6.11 | 5.98 | 6.01 | 5.85 | -1.80% | 34,436 |
| Sep 30, 2024 | 6.23 | 6.23 | 6.04 | 6.12 | 5.95 | 0.16% | 28,202 |
| Sep 27, 2024 | 6.13 | 6.24 | 6.02 | 6.11 | 5.95 | 0.74% | 13,219 |