Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
4.710
-0.050 (-1.05%)
Jul 18, 2025, 4:00 PM - Market closed

TOKE Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 25, 2019Jul 18, 2025Max ▾Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25202020202021202120222022202320232024202420252025010.0020.004.710

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20254.644.844.644.714.71-1.05%4,627
Jul 17, 20254.714.844.714.764.76-2,251
Jul 16, 20254.764.764.734.764.760.11%4,833
Jul 15, 20254.814.834.734.764.76-1.76%23,111
Jul 14, 20255.005.004.814.844.84-0.62%6,512
Jul 11, 20254.954.994.794.874.870.16%10,247
Jul 10, 20254.635.124.634.864.863.12%20,743
Jul 9, 20254.754.804.634.724.720.32%14,356
Jul 8, 20254.584.724.584.704.702.73%8,176
Jul 7, 20254.504.654.504.584.58-0.07%4,684
Jul 3, 20254.604.654.504.584.58-0.48%1,525
Jul 2, 20254.504.634.504.604.601.61%11,716
Jul 1, 20254.534.554.504.534.531.07%6,882
Jun 30, 20254.504.504.404.484.480.95%3,884
Jun 27, 20254.354.494.354.444.441.07%2,452
Jun 26, 20254.354.474.354.394.390.66%3,941
Jun 25, 20254.344.444.334.364.361.18%3,903
Jun 24, 20254.444.444.274.314.31-0.69%4,438
Jun 23, 20254.414.414.274.344.34-0.02%3,789
Jun 20, 20254.444.454.324.344.34-1.45%6,012
Jun 18, 20254.504.514.404.414.41-0.34%5,308
Jun 17, 20254.304.504.304.424.410.45%20,135
Jun 16, 20254.444.604.364.404.39-0.23%16,994
Jun 13, 20254.524.524.414.414.40-2.22%84,250
Jun 12, 20254.594.594.514.514.50-0.55%2,636
Jun 11, 20254.564.564.544.544.52-1.41%531
Jun 10, 20254.684.694.554.604.590.77%7,353
Jun 9, 20254.504.664.504.574.55-0.54%6,419
Jun 6, 20254.614.624.554.594.580.31%6,552
Jun 5, 20254.504.644.504.584.570.11%6,308
Jun 4, 20254.574.664.554.574.56-0.09%41,770
Jun 3, 20254.574.584.574.584.56-0.57%7,278
Jun 2, 20254.504.604.504.604.590.04%9,911
May 30, 20254.684.684.604.604.59-1.10%3,403
May 29, 20254.624.654.574.654.64-1.15%6,019
May 28, 20254.744.814.704.704.69-0.65%1,094
May 27, 20254.994.994.674.744.720.62%9,364
May 23, 20254.714.714.704.714.69-0.08%1,123
May 22, 20254.904.904.704.714.70-0.76%3,484
May 21, 20254.734.814.734.754.73-0.29%535
May 20, 20254.704.794.704.764.751.91%4,403
May 19, 20254.594.744.594.674.66-0.45%2,342
May 16, 20254.674.764.654.694.68-0.51%21,279
May 15, 20254.544.744.544.724.701.35%9,323
May 14, 20254.824.824.624.654.640.28%11,481
May 13, 20254.554.654.544.644.631.11%12,795
May 12, 20254.544.624.544.594.58-0.20%17,299
May 9, 20254.704.724.604.604.59-2.38%47,336
May 8, 20254.694.844.694.714.70-0.30%2,706
May 7, 20254.804.804.724.724.71-0.27%1,100