Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
5.47
-0.03 (-0.55%)
Nov 20, 2024, 4:00 PM EST - Market closed
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.50 | 5.58 | 5.46 | 5.47 | 5.47 | -0.55% | 8,106 |
| Nov 19, 2024 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 68,703 |
| Nov 18, 2024 | 5.56 | 5.70 | 5.51 | 5.60 | 5.60 | 0.90% | 9,795 |
| Nov 15, 2024 | 5.42 | 5.68 | 5.42 | 5.55 | 5.55 | 2.02% | 12,312 |
| Nov 14, 2024 | 5.41 | 5.67 | 5.41 | 5.44 | 5.44 | -3.03% | 22,813 |
| Nov 13, 2024 | 5.46 | 5.61 | 5.40 | 5.61 | 5.61 | 2.73% | 40,904 |
| Nov 12, 2024 | 5.19 | 5.53 | 5.19 | 5.46 | 5.46 | 5.83% | 22,994 |
| Nov 11, 2024 | 5.44 | 5.44 | 5.13 | 5.16 | 5.16 | -4.44% | 30,539 |
| Nov 8, 2024 | 5.58 | 5.71 | 5.39 | 5.40 | 5.40 | -2.17% | 20,301 |
| Nov 7, 2024 | 5.38 | 5.54 | 5.38 | 5.52 | 5.52 | 3.37% | 93,993 |
| Nov 6, 2024 | 5.80 | 5.80 | 5.28 | 5.34 | 5.34 | -12.10% | 304,531 |
| Nov 5, 2024 | 6.07 | 6.20 | 6.00 | 6.08 | 6.08 | -0.08% | 20,364 |
| Nov 4, 2024 | 5.96 | 6.20 | 5.96 | 6.08 | 6.08 | 2.36% | 19,252 |
| Nov 1, 2024 | 5.92 | 6.00 | 5.92 | 5.94 | 5.94 | 0.34% | 4,282 |
| Oct 31, 2024 | 5.95 | 5.98 | 5.92 | 5.92 | 5.92 | -0.59% | 1,507 |
| Oct 30, 2024 | 6.01 | 6.01 | 5.96 | 5.96 | 5.96 | -1.24% | 35,408 |
| Oct 29, 2024 | 6.15 | 6.15 | 6.01 | 6.03 | 6.03 | -1.55% | 12,708 |
| Oct 28, 2024 | 6.20 | 6.20 | 6.00 | 6.13 | 6.13 | -0.42% | 4,510 |
| Oct 25, 2024 | 6.17 | 6.20 | 6.07 | 6.15 | 6.15 | 1.17% | 16,056 |
| Oct 24, 2024 | 6.12 | 6.15 | 6.08 | 6.08 | 6.08 | -1.90% | 6,356 |
| Oct 23, 2024 | 6.14 | 6.20 | 6.11 | 6.20 | 6.20 | 0.45% | 5,025 |
| Oct 22, 2024 | 5.93 | 6.23 | 5.93 | 6.17 | 6.17 | 3.44% | 11,096 |
| Oct 21, 2024 | 6.05 | 6.05 | 5.93 | 5.97 | 5.97 | -1.08% | 7,241 |
| Oct 18, 2024 | 5.97 | 6.05 | 5.93 | 6.03 | 6.03 | 0.33% | 32,794 |
| Oct 17, 2024 | 6.04 | 6.04 | 5.97 | 6.01 | 6.01 | 0.42% | 3,999 |
| Oct 16, 2024 | 5.93 | 6.00 | 5.93 | 5.99 | 5.99 | 0.76% | 2,259 |
| Oct 15, 2024 | 5.95 | 6.03 | 5.93 | 5.94 | 5.94 | -0.17% | 3,292 |
| Oct 14, 2024 | 5.89 | 5.99 | 5.89 | 5.95 | 5.95 | 0.85% | 4,961 |
| Oct 11, 2024 | 5.91 | 6.05 | 5.87 | 5.90 | 5.90 | -0.25% | 12,333 |
| Oct 10, 2024 | 5.88 | 6.00 | 5.86 | 5.92 | 5.92 | 0.58% | 16,850 |
| Oct 9, 2024 | 5.95 | 5.95 | 5.87 | 5.88 | 5.88 | -1.31% | 5,508 |
| Oct 8, 2024 | 5.90 | 6.00 | 5.90 | 5.96 | 5.96 | 0.66% | 11,050 |
| Oct 7, 2024 | 5.95 | 6.16 | 5.92 | 5.92 | 5.92 | -1.35% | 11,688 |
| Oct 4, 2024 | 5.97 | 6.04 | 5.97 | 6.00 | 6.00 | 0.60% | 8,024 |
| Oct 3, 2024 | 5.96 | 6.00 | 5.95 | 5.97 | 5.97 | -0.33% | 10,266 |
| Oct 2, 2024 | 5.97 | 6.02 | 5.95 | 5.99 | 5.99 | -0.42% | 15,477 |
| Oct 1, 2024 | 6.11 | 6.11 | 5.98 | 6.01 | 6.01 | -1.80% | 34,436 |
| Sep 30, 2024 | 6.23 | 6.23 | 6.04 | 6.12 | 6.12 | 0.16% | 28,202 |
| Sep 27, 2024 | 6.13 | 6.24 | 6.02 | 6.11 | 6.11 | 0.74% | 13,219 |
| Sep 26, 2024 | 6.04 | 6.10 | 5.88 | 6.07 | 6.07 | 1.85% | 2,499 |
| Sep 25, 2024 | 6.06 | 6.06 | 5.95 | 5.96 | 5.96 | -2.17% | 4,795 |
| Sep 24, 2024 | 6.01 | 6.20 | 6.00 | 6.09 | 6.09 | 1.45% | 7,147 |
| Sep 23, 2024 | 5.86 | 6.06 | 5.86 | 6.00 | 6.00 | 2.39% | 6,034 |
| Sep 20, 2024 | 6.02 | 6.20 | 5.86 | 5.86 | 5.86 | -4.72% | 54,163 |
| Sep 19, 2024 | 6.18 | 6.26 | 6.12 | 6.15 | 6.07 | 0.16% | 5,423 |
| Sep 18, 2024 | 6.18 | 6.22 | 6.06 | 6.14 | 6.06 | 0.79% | 5,283 |
| Sep 17, 2024 | 6.11 | 6.21 | 6.09 | 6.09 | 6.01 | -0.13% | 88,115 |
| Sep 16, 2024 | 6.09 | 6.28 | 6.07 | 6.10 | 6.02 | 0.07% | 10,965 |
| Sep 13, 2024 | 6.11 | 6.20 | 6.01 | 6.10 | 6.01 | -0.55% | 9,116 |
| Sep 12, 2024 | 6.11 | 6.17 | 6.04 | 6.13 | 6.05 | 0.41% | 9,264 |
| Sep 11, 2024 | 6.08 | 6.31 | 6.03 | 6.11 | 6.02 | -0.33% | 13,193 |
| Sep 10, 2024 | 6.02 | 6.20 | 6.00 | 6.13 | 6.04 | - | 23,460 |
| Sep 9, 2024 | 5.86 | 6.17 | 5.86 | 6.13 | 6.04 | 3.90% | 49,912 |
| Sep 6, 2024 | 5.97 | 5.97 | 5.85 | 5.90 | 5.81 | -0.77% | 5,463 |
| Sep 5, 2024 | 6.00 | 6.00 | 5.93 | 5.94 | 5.86 | 0.29% | 18,362 |
| Sep 4, 2024 | 5.93 | 6.10 | 5.86 | 5.92 | 5.84 | 0.24% | 22,298 |
| Sep 3, 2024 | 5.92 | 6.06 | 5.81 | 5.91 | 5.83 | 0.22% | 38,271 |
| Aug 30, 2024 | 5.80 | 5.97 | 5.80 | 5.90 | 5.82 | 1.67% | 26,251 |
| Aug 29, 2024 | 5.80 | 5.97 | 5.75 | 5.80 | 5.72 | 0.87% | 6,468 |
| Aug 28, 2024 | 5.71 | 5.92 | 5.71 | 5.75 | 5.67 | -0.35% | 26,469 |
| Aug 27, 2024 | 6.01 | 6.11 | 5.75 | 5.77 | 5.69 | -5.49% | 80,644 |
| Aug 26, 2024 | 6.09 | 6.11 | 6.09 | 6.11 | 6.02 | 0.25% | 5,770 |
| Aug 23, 2024 | 6.09 | 6.16 | 6.00 | 6.09 | 6.01 | 0.33% | 14,489 |
| Aug 22, 2024 | 6.18 | 6.26 | 6.01 | 6.07 | 5.99 | -1.78% | 32,354 |
| Aug 21, 2024 | 6.16 | 6.35 | 6.16 | 6.18 | 6.10 | -0.13% | 9,838 |
| Aug 20, 2024 | 6.36 | 6.41 | 6.13 | 6.19 | 6.10 | -2.93% | 11,227 |
| Aug 19, 2024 | 6.30 | 6.50 | 6.25 | 6.38 | 6.29 | 0.39% | 12,023 |
| Aug 16, 2024 | 6.14 | 6.35 | 6.14 | 6.35 | 6.26 | 2.04% | 15,840 |
| Aug 15, 2024 | 6.22 | 6.25 | 6.13 | 6.22 | 6.14 | 0.37% | 9,454 |
| Aug 14, 2024 | 6.08 | 6.23 | 6.08 | 6.20 | 6.12 | 1.64% | 6,052 |
| Aug 13, 2024 | 6.03 | 6.10 | 5.92 | 6.10 | 6.02 | 2.52% | 12,488 |
| Aug 12, 2024 | 5.97 | 6.00 | 5.86 | 5.95 | 5.87 | -0.50% | 26,493 |
| Aug 9, 2024 | 6.03 | 6.12 | 5.92 | 5.98 | 5.90 | -0.83% | 31,694 |
| Aug 8, 2024 | 5.69 | 6.03 | 5.69 | 6.03 | 5.95 | 5.75% | 17,848 |
| Aug 7, 2024 | 5.85 | 5.92 | 5.66 | 5.70 | 5.62 | -1.52% | 93,056 |
| Aug 6, 2024 | 5.58 | 5.80 | 5.58 | 5.79 | 5.71 | 3.95% | 13,784 |
| Aug 5, 2024 | 5.68 | 5.69 | 5.44 | 5.57 | 5.49 | -5.43% | 107,944 |
| Aug 2, 2024 | 5.93 | 6.02 | 5.80 | 5.89 | 5.81 | -2.16% | 106,305 |
| Aug 1, 2024 | 5.95 | 6.11 | 5.92 | 6.02 | 5.94 | -0.38% | 52,786 |
| Jul 31, 2024 | 6.17 | 6.17 | 6.01 | 6.04 | 5.96 | 0.55% | 104,934 |
| Jul 30, 2024 | 6.07 | 6.22 | 6.01 | 6.01 | 5.93 | -1.96% | 3,818 |
| Jul 29, 2024 | 6.12 | 6.25 | 6.00 | 6.13 | 6.05 | -0.49% | 8,691 |
| Jul 26, 2024 | 5.99 | 6.19 | 5.91 | 6.16 | 6.08 | 2.75% | 229,586 |
| Jul 25, 2024 | 5.92 | 6.01 | 5.86 | 6.00 | 5.91 | 1.01% | 112,117 |
| Jul 24, 2024 | 6.05 | 6.08 | 5.90 | 5.94 | 5.85 | -1.25% | 14,356 |
| Jul 23, 2024 | 5.91 | 6.11 | 5.85 | 6.01 | 5.93 | 1.78% | 54,846 |
| Jul 22, 2024 | 5.81 | 6.00 | 5.81 | 5.91 | 5.82 | 1.29% | 4,800 |
| Jul 19, 2024 | 5.81 | 5.89 | 5.80 | 5.83 | 5.75 | -1.02% | 5,711 |
| Jul 18, 2024 | 5.86 | 5.99 | 5.86 | 5.89 | 5.81 | -0.51% | 6,618 |
| Jul 17, 2024 | 5.94 | 6.00 | 5.86 | 5.92 | 5.84 | 0.70% | 24,108 |
| Jul 16, 2024 | 5.77 | 5.92 | 5.77 | 5.88 | 5.80 | -0.19% | 15,628 |
| Jul 15, 2024 | 5.87 | 5.90 | 5.65 | 5.89 | 5.81 | 1.20% | 40,384 |
| Jul 12, 2024 | 5.80 | 5.98 | 5.72 | 5.82 | 5.74 | 1.04% | 18,043 |
| Jul 11, 2024 | 5.60 | 5.76 | 5.56 | 5.76 | 5.68 | 4.56% | 3,332 |
| Jul 10, 2024 | 5.52 | 5.56 | 5.50 | 5.51 | 5.43 | -0.54% | 3,725 |
| Jul 9, 2024 | 5.60 | 5.60 | 5.46 | 5.54 | 5.46 | -1.51% | 10,738 |
| Jul 8, 2024 | 5.61 | 5.66 | 5.58 | 5.62 | 5.55 | -0.72% | 2,704 |
| Jul 5, 2024 | 5.59 | 5.70 | 5.59 | 5.67 | 5.59 | -0.09% | 11,122 |
| Jul 3, 2024 | 5.61 | 5.67 | 5.60 | 5.67 | 5.59 | 0.50% | 1,527 |
| Jul 2, 2024 | 5.71 | 5.82 | 5.60 | 5.64 | 5.56 | -2.89% | 5,499 |