Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
4.437
+0.047 (1.08%)
At close: Jun 27, 2025, 4:00 PM
4.437
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.35 | 4.49 | 4.35 | 4.44 | 4.44 | 1.07% | 2,452 |
| Jun 26, 2025 | 4.35 | 4.47 | 4.35 | 4.39 | 4.39 | 0.66% | 3,941 |
| Jun 25, 2025 | 4.34 | 4.44 | 4.33 | 4.36 | 4.36 | 1.18% | 3,903 |
| Jun 24, 2025 | 4.44 | 4.44 | 4.27 | 4.31 | 4.31 | -0.69% | 4,438 |
| Jun 23, 2025 | 4.41 | 4.41 | 4.27 | 4.34 | 4.34 | -0.02% | 3,789 |
| Jun 20, 2025 | 4.44 | 4.45 | 4.32 | 4.34 | 4.34 | -1.45% | 6,012 |
| Jun 18, 2025 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -0.34% | 5,308 |
| Jun 17, 2025 | 4.30 | 4.50 | 4.30 | 4.42 | 4.41 | 0.45% | 20,135 |
| Jun 16, 2025 | 4.44 | 4.60 | 4.36 | 4.40 | 4.39 | -0.23% | 16,994 |
| Jun 13, 2025 | 4.52 | 4.52 | 4.41 | 4.41 | 4.40 | -2.22% | 84,250 |
| Jun 12, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.50 | -0.55% | 2,636 |
| Jun 11, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.52 | -1.41% | 531 |
| Jun 10, 2025 | 4.68 | 4.69 | 4.55 | 4.60 | 4.59 | 0.77% | 7,353 |
| Jun 9, 2025 | 4.50 | 4.66 | 4.50 | 4.57 | 4.55 | -0.54% | 6,419 |
| Jun 6, 2025 | 4.61 | 4.62 | 4.55 | 4.59 | 4.58 | 0.31% | 6,552 |
| Jun 5, 2025 | 4.50 | 4.64 | 4.50 | 4.58 | 4.57 | 0.11% | 6,308 |
| Jun 4, 2025 | 4.57 | 4.66 | 4.55 | 4.57 | 4.56 | -0.09% | 41,770 |
| Jun 3, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.56 | -0.57% | 7,278 |
| Jun 2, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.59 | 0.04% | 9,911 |
| May 30, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.59 | -1.10% | 3,403 |
| May 29, 2025 | 4.62 | 4.65 | 4.57 | 4.65 | 4.64 | -1.15% | 6,019 |
| May 28, 2025 | 4.74 | 4.81 | 4.70 | 4.70 | 4.69 | -0.65% | 1,094 |
| May 27, 2025 | 4.99 | 4.99 | 4.67 | 4.74 | 4.72 | 0.62% | 9,364 |
| May 23, 2025 | 4.71 | 4.71 | 4.70 | 4.71 | 4.69 | -0.08% | 1,123 |
| May 22, 2025 | 4.90 | 4.90 | 4.70 | 4.71 | 4.70 | -0.76% | 3,484 |
| May 21, 2025 | 4.73 | 4.81 | 4.73 | 4.75 | 4.73 | -0.29% | 535 |
| May 20, 2025 | 4.70 | 4.79 | 4.70 | 4.76 | 4.75 | 1.91% | 4,403 |
| May 19, 2025 | 4.59 | 4.74 | 4.59 | 4.67 | 4.66 | -0.45% | 2,342 |
| May 16, 2025 | 4.67 | 4.76 | 4.65 | 4.69 | 4.68 | -0.51% | 21,279 |
| May 15, 2025 | 4.54 | 4.74 | 4.54 | 4.72 | 4.70 | 1.35% | 9,323 |
| May 14, 2025 | 4.82 | 4.82 | 4.62 | 4.65 | 4.64 | 0.28% | 11,481 |
| May 13, 2025 | 4.55 | 4.65 | 4.54 | 4.64 | 4.63 | 1.11% | 12,795 |
| May 12, 2025 | 4.54 | 4.62 | 4.54 | 4.59 | 4.58 | -0.20% | 17,299 |
| May 9, 2025 | 4.70 | 4.72 | 4.60 | 4.60 | 4.59 | -2.38% | 47,336 |
| May 8, 2025 | 4.69 | 4.84 | 4.69 | 4.71 | 4.70 | -0.30% | 2,706 |
| May 7, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.71 | -0.27% | 1,100 |
| May 6, 2025 | 4.81 | 4.81 | 4.70 | 4.74 | 4.73 | -2.53% | 2,035 |
| May 5, 2025 | 4.84 | 4.87 | 4.79 | 4.86 | 4.85 | 0.52% | 2,524 |
| May 2, 2025 | 4.80 | 4.90 | 4.78 | 4.84 | 4.82 | -0.94% | 2,832 |
| May 1, 2025 | 5.01 | 5.01 | 4.88 | 4.88 | 4.87 | -0.33% | 3,924 |
| Apr 30, 2025 | 4.47 | 5.00 | 4.47 | 4.90 | 4.89 | 4.41% | 13,682 |
| Apr 29, 2025 | 4.68 | 4.70 | 4.52 | 4.69 | 4.68 | 2.85% | 2,932 |
| Apr 28, 2025 | 4.50 | 4.73 | 4.50 | 4.56 | 4.55 | -1.26% | 5,053 |
| Apr 25, 2025 | 4.62 | 4.73 | 4.56 | 4.62 | 4.61 | 0.57% | 9,813 |
| Apr 24, 2025 | 4.27 | 4.65 | 4.20 | 4.59 | 4.58 | 8.53% | 31,478 |
| Apr 23, 2025 | 4.22 | 4.32 | 4.20 | 4.23 | 4.22 | 0.02% | 3,987 |
| Apr 22, 2025 | 4.22 | 4.27 | 4.20 | 4.23 | 4.22 | - | 6,421 |
| Apr 21, 2025 | 4.28 | 4.35 | 4.20 | 4.23 | 4.22 | -1.86% | 11,917 |
| Apr 17, 2025 | 4.15 | 4.31 | 4.06 | 4.31 | 4.30 | 2.25% | 6,125 |
| Apr 16, 2025 | 4.17 | 4.26 | 4.12 | 4.22 | 4.21 | 1.52% | 5,707 |