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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 6.04 | 6.10 | 5.88 | 6.07 | 5.90 | 1.85% | 2,499 |
Sep 25, 2024 | 6.06 | 6.06 | 5.95 | 5.96 | 5.79 | -2.17% | 4,795 |
Sep 24, 2024 | 6.01 | 6.20 | 6.00 | 6.09 | 5.92 | 1.45% | 7,147 |
Sep 23, 2024 | 5.86 | 6.06 | 5.86 | 6.00 | 5.84 | 2.39% | 6,034 |
Sep 20, 2024 | 6.02 | 6.20 | 5.86 | 5.86 | 5.70 | -4.72% | 54,163 |
Sep 19, 2024 | 6.18 | 6.26 | 6.12 | 6.15 | 5.90 | 0.16% | 5,423 |
Sep 18, 2024 | 6.18 | 6.22 | 6.06 | 6.14 | 5.89 | 0.79% | 5,283 |
Sep 17, 2024 | 6.11 | 6.21 | 6.09 | 6.09 | 5.85 | -0.13% | 88,115 |
Sep 16, 2024 | 6.09 | 6.28 | 6.07 | 6.10 | 5.85 | 0.07% | 10,965 |
Sep 13, 2024 | 6.11 | 6.20 | 6.01 | 6.10 | 5.85 | -0.55% | 9,116 |
Sep 12, 2024 | 6.11 | 6.17 | 6.04 | 6.13 | 5.88 | 0.41% | 9,264 |
Sep 11, 2024 | 6.08 | 6.31 | 6.03 | 6.11 | 5.86 | -0.33% | 13,193 |
Sep 10, 2024 | 6.02 | 6.20 | 6.00 | 6.13 | 5.88 | - | 23,460 |
Sep 9, 2024 | 5.86 | 6.17 | 5.86 | 6.13 | 5.88 | 3.90% | 49,912 |
Sep 6, 2024 | 5.97 | 5.97 | 5.85 | 5.90 | 5.66 | -0.77% | 5,463 |
Sep 5, 2024 | 6.00 | 6.00 | 5.93 | 5.94 | 5.70 | 0.29% | 18,362 |
Sep 4, 2024 | 5.93 | 6.10 | 5.86 | 5.92 | 5.68 | 0.24% | 22,298 |
Sep 3, 2024 | 5.92 | 6.06 | 5.81 | 5.91 | 5.67 | 0.22% | 38,271 |
Aug 30, 2024 | 5.80 | 5.97 | 5.80 | 5.90 | 5.66 | 1.67% | 26,251 |
Aug 29, 2024 | 5.80 | 5.97 | 5.75 | 5.80 | 5.57 | 0.87% | 6,468 |
Aug 28, 2024 | 5.71 | 5.92 | 5.71 | 5.75 | 5.52 | -0.35% | 26,469 |
Aug 27, 2024 | 6.01 | 6.11 | 5.75 | 5.77 | 5.54 | -5.49% | 80,644 |
Aug 26, 2024 | 6.09 | 6.11 | 6.09 | 6.11 | 5.86 | 0.25% | 5,770 |
Aug 23, 2024 | 6.09 | 6.16 | 6.00 | 6.09 | 5.84 | 0.33% | 14,489 |
Aug 22, 2024 | 6.18 | 6.26 | 6.01 | 6.07 | 5.82 | -1.78% | 32,354 |
Aug 21, 2024 | 6.16 | 6.35 | 6.16 | 6.18 | 5.93 | -0.13% | 9,838 |
Aug 20, 2024 | 6.36 | 6.41 | 6.13 | 6.19 | 5.94 | -2.93% | 11,227 |
Aug 19, 2024 | 6.30 | 6.50 | 6.25 | 6.38 | 6.12 | 0.39% | 12,023 |
Aug 16, 2024 | 6.14 | 6.35 | 6.14 | 6.35 | 6.09 | 2.04% | 15,840 |
Aug 15, 2024 | 6.22 | 6.25 | 6.13 | 6.22 | 5.97 | 0.37% | 9,454 |
Aug 14, 2024 | 6.08 | 6.23 | 6.08 | 6.20 | 5.95 | 1.64% | 6,052 |
Aug 13, 2024 | 6.03 | 6.10 | 5.92 | 6.10 | 5.85 | 2.52% | 12,488 |
Aug 12, 2024 | 5.97 | 6.00 | 5.86 | 5.95 | 5.71 | -0.50% | 26,493 |
Aug 9, 2024 | 6.03 | 6.12 | 5.92 | 5.98 | 5.74 | -0.83% | 31,694 |
Aug 8, 2024 | 5.69 | 6.03 | 5.69 | 6.03 | 5.79 | 5.75% | 17,848 |
Aug 7, 2024 | 5.85 | 5.92 | 5.66 | 5.70 | 5.47 | -1.52% | 93,056 |
Aug 6, 2024 | 5.58 | 5.80 | 5.58 | 5.79 | 5.56 | 3.95% | 13,784 |
Aug 5, 2024 | 5.68 | 5.69 | 5.44 | 5.57 | 5.34 | -5.43% | 107,944 |
Aug 2, 2024 | 5.93 | 6.02 | 5.80 | 5.89 | 5.65 | -2.16% | 106,305 |
Aug 1, 2024 | 5.95 | 6.11 | 5.92 | 6.02 | 5.78 | -0.38% | 52,786 |