Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
6.16
-0.10 (-1.60%)
Dec 26, 2025, 12:16 PM EST - Market open
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.29 | 6.29 | 6.11 | 6.26 | 6.26 | 1.29% | 9,920 |
| Dec 23, 2025 | 6.12 | 6.20 | 6.01 | 6.18 | 6.18 | 0.91% | 415,426 |
| Dec 22, 2025 | 6.37 | 6.42 | 6.09 | 6.12 | 6.12 | -3.10% | 589,930 |
| Dec 19, 2025 | 6.51 | 6.56 | 6.32 | 6.32 | 6.32 | 0.32% | 1,316,977 |
| Dec 18, 2025 | 7.02 | 7.25 | 5.97 | 6.30 | 6.30 | -8.43% | 151,288 |
| Dec 17, 2025 | 7.22 | 7.33 | 6.87 | 6.88 | 6.86 | 0.44% | 70,415 |
| Dec 16, 2025 | 6.41 | 6.94 | 6.40 | 6.85 | 6.83 | 6.53% | 54,815 |
| Dec 15, 2025 | 6.81 | 6.81 | 6.36 | 6.43 | 6.41 | -3.16% | 82,022 |
| Dec 12, 2025 | 6.01 | 6.73 | 6.01 | 6.64 | 6.62 | 20.95% | 148,851 |
| Dec 11, 2025 | 5.40 | 5.56 | 5.40 | 5.49 | 5.47 | 0.90% | 34,886 |
| Dec 10, 2025 | 5.41 | 5.49 | 5.41 | 5.44 | 5.42 | 0.76% | 21,688 |
| Dec 9, 2025 | 5.34 | 5.48 | 5.06 | 5.40 | 5.38 | 0.75% | 11,880 |
| Dec 8, 2025 | 5.48 | 5.48 | 5.28 | 5.36 | 5.34 | -1.20% | 7,758 |
| Dec 5, 2025 | 5.38 | 5.55 | 5.38 | 5.43 | 5.41 | -2.50% | 14,619 |
| Dec 4, 2025 | 5.64 | 5.64 | 5.46 | 5.56 | 5.55 | 1.13% | 15,328 |
| Dec 3, 2025 | 5.52 | 5.57 | 5.43 | 5.50 | 5.48 | -0.05% | 7,052 |
| Dec 2, 2025 | 5.57 | 5.57 | 5.47 | 5.51 | 5.49 | -2.10% | 7,991 |
| Dec 1, 2025 | 5.39 | 5.62 | 5.38 | 5.62 | 5.60 | 4.32% | 12,614 |
| Nov 28, 2025 | 5.48 | 5.58 | 5.33 | 5.39 | 5.37 | -1.19% | 10,539 |
| Nov 26, 2025 | 5.37 | 5.48 | 5.35 | 5.46 | 5.44 | 1.96% | 9,387 |
| Nov 25, 2025 | 5.37 | 5.43 | 5.29 | 5.35 | 5.33 | -0.82% | 15,394 |
| Nov 24, 2025 | 5.34 | 5.49 | 5.26 | 5.39 | 5.38 | -0.57% | 10,636 |
| Nov 21, 2025 | 5.23 | 5.43 | 5.05 | 5.43 | 5.41 | 5.75% | 30,928 |
| Nov 20, 2025 | 5.10 | 5.39 | 5.10 | 5.13 | 5.11 | -1.54% | 22,994 |
| Nov 19, 2025 | 5.37 | 5.40 | 5.21 | 5.21 | 5.19 | -3.34% | 9,720 |
| Nov 18, 2025 | 5.35 | 5.43 | 5.29 | 5.39 | 5.37 | 1.32% | 12,462 |
| Nov 17, 2025 | 5.45 | 5.60 | 5.29 | 5.32 | 5.30 | -0.93% | 32,612 |
| Nov 14, 2025 | 5.57 | 5.58 | 5.28 | 5.37 | 5.35 | -5.64% | 125,552 |
| Nov 13, 2025 | 5.74 | 5.79 | 5.65 | 5.69 | 5.67 | -1.95% | 15,390 |
| Nov 12, 2025 | 5.86 | 5.90 | 5.77 | 5.80 | 5.78 | -1.63% | 14,630 |
| Nov 11, 2025 | 5.99 | 5.99 | 5.81 | 5.90 | 5.88 | -0.67% | 36,753 |
| Nov 10, 2025 | 5.69 | 5.98 | 5.67 | 5.94 | 5.92 | 5.69% | 159,459 |
| Nov 7, 2025 | 5.51 | 5.68 | 5.48 | 5.62 | 5.60 | -0.18% | 47,765 |
| Nov 6, 2025 | 5.72 | 5.74 | 5.60 | 5.63 | 5.61 | -1.59% | 18,756 |
| Nov 5, 2025 | 5.82 | 5.82 | 5.69 | 5.72 | 5.70 | 0.21% | 80,755 |
| Nov 4, 2025 | 5.68 | 5.82 | 5.57 | 5.71 | 5.69 | -0.71% | 42,183 |
| Nov 3, 2025 | 5.58 | 5.81 | 5.58 | 5.75 | 5.73 | -0.93% | 83,063 |
| Oct 31, 2025 | 5.69 | 5.81 | 5.65 | 5.80 | 5.78 | 2.54% | 83,832 |
| Oct 30, 2025 | 5.75 | 5.82 | 5.65 | 5.66 | 5.64 | -1.05% | 141,169 |
| Oct 29, 2025 | 5.65 | 5.83 | 5.65 | 5.72 | 5.70 | -0.17% | 316,883 |
| Oct 28, 2025 | 5.98 | 6.07 | 5.60 | 5.73 | 5.71 | -4.82% | 1,508,789 |
| Oct 27, 2025 | 6.22 | 6.22 | 6.01 | 6.02 | 6.00 | -2.90% | 72,407 |
| Oct 24, 2025 | 6.21 | 6.25 | 6.09 | 6.20 | 6.18 | 1.97% | 272,749 |
| Oct 23, 2025 | 6.00 | 6.09 | 5.90 | 6.08 | 6.06 | 3.40% | 199,870 |
| Oct 22, 2025 | 5.95 | 5.97 | 5.86 | 5.88 | 5.86 | -1.67% | 74,728 |
| Oct 21, 2025 | 6.14 | 6.23 | 5.95 | 5.98 | 5.96 | -3.08% | 68,747 |
| Oct 20, 2025 | 6.16 | 6.33 | 6.16 | 6.17 | 6.15 | - | 39,503 |
| Oct 17, 2025 | 6.21 | 6.30 | 6.13 | 6.17 | 6.15 | -1.28% | 87,994 |
| Oct 16, 2025 | 6.11 | 6.58 | 6.11 | 6.25 | 6.23 | -2.50% | 89,425 |
| Oct 15, 2025 | 6.31 | 6.61 | 6.25 | 6.41 | 6.39 | 1.42% | 177,135 |