Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
6.03
-0.17 (-2.74%)
Oct 27, 2025, 4:00 PM EDT - Market closed
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.21 | 6.25 | 6.09 | 6.20 | 6.20 | 1.97% | 272,749 |
| Oct 23, 2025 | 6.00 | 6.09 | 5.90 | 6.08 | 6.08 | 3.40% | 199,870 |
| Oct 22, 2025 | 5.95 | 5.97 | 5.86 | 5.88 | 5.88 | -1.67% | 74,728 |
| Oct 21, 2025 | 6.14 | 6.23 | 5.95 | 5.98 | 5.98 | -3.08% | 68,747 |
| Oct 20, 2025 | 6.16 | 6.33 | 6.16 | 6.17 | 6.17 | - | 39,503 |
| Oct 17, 2025 | 6.21 | 6.30 | 6.13 | 6.17 | 6.17 | -1.28% | 87,994 |
| Oct 16, 2025 | 6.11 | 6.58 | 6.11 | 6.25 | 6.25 | -2.50% | 89,425 |
| Oct 15, 2025 | 6.31 | 6.61 | 6.25 | 6.41 | 6.41 | 1.42% | 177,135 |
| Oct 14, 2025 | 6.32 | 6.40 | 6.16 | 6.32 | 6.32 | -0.47% | 92,550 |
| Oct 13, 2025 | 6.32 | 6.38 | 6.21 | 6.35 | 6.35 | 1.60% | 43,767 |
| Oct 10, 2025 | 6.54 | 6.55 | 6.20 | 6.25 | 6.25 | -4.43% | 78,240 |
| Oct 9, 2025 | 6.51 | 6.59 | 6.40 | 6.54 | 6.54 | 0.77% | 194,391 |
| Oct 8, 2025 | 6.40 | 6.53 | 6.40 | 6.49 | 6.49 | 0.31% | 42,851 |
| Oct 7, 2025 | 6.48 | 6.60 | 6.40 | 6.47 | 6.47 | -0.31% | 59,219 |
| Oct 6, 2025 | 6.40 | 6.49 | 6.33 | 6.49 | 6.49 | 1.41% | 69,895 |
| Oct 3, 2025 | 6.53 | 6.53 | 6.33 | 6.40 | 6.40 | -1.08% | 248,687 |
| Oct 2, 2025 | 6.61 | 6.61 | 6.20 | 6.47 | 6.47 | 0.94% | 383,518 |
| Oct 1, 2025 | 6.35 | 6.53 | 6.30 | 6.41 | 6.41 | -0.77% | 256,972 |
| Sep 30, 2025 | 6.63 | 6.63 | 6.36 | 6.46 | 6.46 | -3.44% | 314,901 |
| Sep 29, 2025 | 6.45 | 6.69 | 6.26 | 6.69 | 6.69 | 12.82% | 332,496 |
| Sep 26, 2025 | 6.01 | 6.06 | 5.92 | 5.93 | 5.93 | -1.33% | 260,212 |
| Sep 25, 2025 | 6.15 | 6.18 | 6.01 | 6.01 | 6.01 | -3.22% | 137,382 |
| Sep 24, 2025 | 6.18 | 6.21 | 6.09 | 6.21 | 6.21 | 1.79% | 44,719 |
| Sep 23, 2025 | 6.13 | 6.28 | 6.09 | 6.10 | 6.10 | -0.96% | 46,093 |
| Sep 22, 2025 | 6.18 | 6.22 | 6.10 | 6.16 | 6.16 | -0.24% | 51,162 |
| Sep 19, 2025 | 6.26 | 6.45 | 6.14 | 6.18 | 6.18 | -1.98% | 283,130 |
| Sep 18, 2025 | 6.20 | 6.32 | 6.03 | 6.30 | 6.30 | 2.94% | 250,246 |
| Sep 17, 2025 | 6.13 | 6.21 | 6.06 | 6.12 | 6.10 | 0.49% | 119,336 |
| Sep 16, 2025 | 6.01 | 6.13 | 6.01 | 6.09 | 6.07 | 0.83% | 175,811 |
| Sep 15, 2025 | 6.04 | 6.12 | 6.01 | 6.04 | 6.02 | -0.82% | 200,678 |
| Sep 12, 2025 | 6.12 | 6.17 | 6.06 | 6.09 | 6.07 | -0.81% | 314,653 |
| Sep 11, 2025 | 6.21 | 6.28 | 6.14 | 6.14 | 6.12 | -0.32% | 116,680 |
| Sep 10, 2025 | 6.30 | 6.38 | 6.13 | 6.16 | 6.14 | -2.53% | 226,223 |
| Sep 9, 2025 | 6.11 | 6.43 | 6.11 | 6.32 | 6.30 | 3.10% | 747,277 |
| Sep 8, 2025 | 6.32 | 6.32 | 6.05 | 6.13 | 6.11 | -1.22% | 17,177 |
| Sep 5, 2025 | 6.08 | 6.23 | 6.08 | 6.21 | 6.18 | 2.58% | 3,645 |
| Sep 4, 2025 | 6.01 | 6.10 | 5.91 | 6.05 | 6.03 | 0.08% | 10,017 |
| Sep 3, 2025 | 6.36 | 6.48 | 6.01 | 6.05 | 6.02 | -5.84% | 19,954 |
| Sep 2, 2025 | 6.69 | 6.69 | 6.42 | 6.42 | 6.40 | -4.71% | 23,324 |
| Aug 29, 2025 | 6.81 | 6.87 | 6.59 | 6.74 | 6.71 | -0.47% | 12,971 |
| Aug 28, 2025 | 6.69 | 6.92 | 6.64 | 6.77 | 6.75 | 1.64% | 17,533 |
| Aug 27, 2025 | 6.47 | 6.71 | 6.47 | 6.66 | 6.64 | - | 12,403 |
| Aug 26, 2025 | 6.65 | 6.66 | 6.48 | 6.66 | 6.64 | 1.22% | 11,249 |
| Aug 25, 2025 | 6.49 | 6.60 | 6.49 | 6.58 | 6.56 | 1.54% | 9,433 |
| Aug 22, 2025 | 6.38 | 6.49 | 6.33 | 6.48 | 6.46 | 1.49% | 19,942 |
| Aug 21, 2025 | 6.21 | 6.39 | 6.21 | 6.39 | 6.36 | 2.49% | 5,504 |
| Aug 20, 2025 | 6.06 | 6.23 | 6.00 | 6.23 | 6.21 | 3.66% | 2,608 |
| Aug 19, 2025 | 6.32 | 6.34 | 6.01 | 6.01 | 5.99 | -5.28% | 13,374 |
| Aug 18, 2025 | 6.07 | 6.37 | 6.07 | 6.35 | 6.32 | 4.41% | 17,775 |
| Aug 15, 2025 | 6.36 | 6.37 | 6.08 | 6.08 | 6.06 | -3.84% | 14,832 |