Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
5.14
+0.06 (1.13%)
Dec 20, 2024, 3:49 PM EST - Market closed

TOKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.045.225.045.145.14-1.64%4,945
Dec 19, 20245.185.295.175.235.092.75%65,914
Dec 18, 20245.085.405.085.094.95-0.59%13,782
Dec 17, 20245.095.125.025.124.980.59%26,178
Dec 16, 20245.165.195.085.094.95-1.36%21,032
Dec 13, 20245.165.185.135.165.02-0.39%4,889
Dec 12, 20245.245.255.155.185.04-1.60%61,061
Dec 11, 20245.385.385.265.265.12-1.97%22,761
Dec 10, 20245.385.505.375.375.23-0.56%6,198
Dec 9, 20245.485.555.405.405.25-0.46%9,352
Dec 6, 20245.495.615.405.435.280.28%10,651
Dec 5, 20245.435.505.415.415.26-0.55%17,604
Dec 4, 20245.555.555.435.445.29-3.03%10,651
Dec 3, 20245.605.635.515.615.460.54%24,591
Dec 2, 20245.525.605.505.585.430.36%19,813
Nov 29, 20245.555.565.515.565.410.93%6,863
Nov 27, 20245.655.655.485.515.360.16%5,439
Nov 26, 20245.455.545.435.505.350.73%28,843
Nov 25, 20245.415.565.395.465.310.37%28,604
Nov 22, 20245.425.465.335.445.29-22,338
Nov 21, 20245.445.605.425.445.29-0.55%15,851
Nov 20, 20245.505.585.465.475.32-0.55%8,106
Nov 19, 20245.455.605.455.505.35-1.79%68,703
Nov 18, 20245.565.705.515.605.450.90%9,795
Nov 15, 20245.425.685.425.555.402.02%12,312
Nov 14, 20245.415.675.415.445.29-3.03%22,813
Nov 13, 20245.465.615.405.615.462.73%40,904
Nov 12, 20245.195.535.195.465.315.83%22,994
Nov 11, 20245.445.445.135.165.02-4.44%30,539
Nov 8, 20245.585.715.395.405.25-2.17%20,301
Nov 7, 20245.385.545.385.525.373.37%93,993
Nov 6, 20245.805.805.285.345.20-12.10%304,531
Nov 5, 20246.076.206.006.085.91-0.08%20,364
Nov 4, 20245.966.205.966.085.922.36%19,252
Nov 1, 20245.926.005.925.945.780.34%4,282
Oct 31, 20245.955.985.925.925.76-0.59%1,507
Oct 30, 20246.016.015.965.965.79-1.24%35,408
Oct 29, 20246.156.156.016.035.87-1.55%12,708
Oct 28, 20246.206.206.006.135.96-0.42%4,510
Oct 25, 20246.176.206.076.155.981.17%16,056
Oct 24, 20246.126.156.086.085.92-1.90%6,356
Oct 23, 20246.146.206.116.206.030.45%5,025
Oct 22, 20245.936.235.936.176.003.44%11,096
Oct 21, 20246.056.055.935.975.80-1.08%7,241
Oct 18, 20245.976.055.936.035.870.33%32,794
Oct 17, 20246.046.045.976.015.850.42%3,999
Oct 16, 20245.936.005.935.995.820.76%2,259
Oct 15, 20245.956.035.935.945.78-0.17%3,292
Oct 14, 20245.895.995.895.955.790.85%4,961
Oct 11, 20245.916.055.875.905.74-0.25%12,333
Oct 10, 20245.886.005.865.925.760.58%16,850
Oct 9, 20245.955.955.875.885.72-1.31%5,508
Oct 8, 20245.906.005.905.965.800.66%11,050
Oct 7, 20245.956.165.925.925.76-1.35%11,688
Oct 4, 20245.976.045.976.005.840.60%8,024
Oct 3, 20245.966.005.955.975.80-0.33%10,266
Oct 2, 20245.976.025.955.995.82-0.42%15,477
Oct 1, 20246.116.115.986.015.85-1.80%34,436
Sep 30, 20246.236.236.046.125.950.16%28,202
Sep 27, 20246.136.246.026.115.950.74%13,219
Sep 26, 20246.046.105.886.075.901.85%2,499
Sep 25, 20246.066.065.955.965.79-2.17%4,795
Sep 24, 20246.016.206.006.095.921.45%7,147
Sep 23, 20245.866.065.866.005.842.39%6,034
Sep 20, 20246.026.205.865.865.70-4.72%54,163
Sep 19, 20246.186.266.126.155.900.16%5,423
Sep 18, 20246.186.226.066.145.890.79%5,283
Sep 17, 20246.116.216.096.095.85-0.13%88,115
Sep 16, 20246.096.286.076.105.850.07%10,965
Sep 13, 20246.116.206.016.105.85-0.55%9,116
Sep 12, 20246.116.176.046.135.880.41%9,264
Sep 11, 20246.086.316.036.115.86-0.33%13,193
Sep 10, 20246.026.206.006.135.88-23,460
Sep 9, 20245.866.175.866.135.883.90%49,912
Sep 6, 20245.975.975.855.905.66-0.77%5,463
Sep 5, 20246.006.005.935.945.700.29%18,362
Sep 4, 20245.936.105.865.925.680.24%22,298
Sep 3, 20245.926.065.815.915.670.22%38,271
Aug 30, 20245.805.975.805.905.661.67%26,251
Aug 29, 20245.805.975.755.805.570.87%6,468
Aug 28, 20245.715.925.715.755.52-0.35%26,469
Aug 27, 20246.016.115.755.775.54-5.49%80,644
Aug 26, 20246.096.116.096.115.860.25%5,770
Aug 23, 20246.096.166.006.095.840.33%14,489
Aug 22, 20246.186.266.016.075.82-1.78%32,354
Aug 21, 20246.166.356.166.185.93-0.13%9,838
Aug 20, 20246.366.416.136.195.94-2.93%11,227
Aug 19, 20246.306.506.256.386.120.39%12,023
Aug 16, 20246.146.356.146.356.092.04%15,840
Aug 15, 20246.226.256.136.225.970.37%9,454
Aug 14, 20246.086.236.086.205.951.64%6,052
Aug 13, 20246.036.105.926.105.852.52%12,488
Aug 12, 20245.976.005.865.955.71-0.50%26,493
Aug 9, 20246.036.125.925.985.74-0.83%31,694
Aug 8, 20245.696.035.696.035.795.75%17,848
Aug 7, 20245.855.925.665.705.47-1.52%93,056
Aug 6, 20245.585.805.585.795.563.95%13,784
Aug 5, 20245.685.695.445.575.34-5.43%107,944
Aug 2, 20245.936.025.805.895.65-2.16%106,305
Aug 1, 20245.956.115.926.025.78-0.38%52,786