Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
5.72
+0.06 (1.06%)
Feb 13, 2026, 4:00 PM EST - Market closed
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.66 | 5.77 | 5.65 | 5.72 | 5.72 | 1.06% | 26,551 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | -1.39% | 1,457 |
| Feb 11, 2026 | 5.81 | 5.81 | 5.74 | 5.74 | 5.74 | -0.69% | 10,094 |
| Feb 10, 2026 | 5.86 | 5.86 | 5.77 | 5.78 | 5.78 | -1.11% | 10,145 |
| Feb 9, 2026 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | -0.43% | 13,987 |
| Feb 6, 2026 | 5.82 | 5.91 | 5.74 | 5.87 | 5.87 | 1.91% | 30,737 |
| Feb 5, 2026 | 5.89 | 5.93 | 5.76 | 5.76 | 5.76 | -2.70% | 29,918 |
| Feb 4, 2026 | 5.90 | 5.92 | 5.76 | 5.92 | 5.92 | 1.54% | 21,673 |
| Feb 3, 2026 | 5.76 | 5.88 | 5.76 | 5.83 | 5.83 | 0.69% | 51,875 |
| Feb 2, 2026 | 5.78 | 5.83 | 5.76 | 5.79 | 5.79 | 0.09% | 2,950 |
| Jan 30, 2026 | 5.85 | 5.87 | 5.73 | 5.79 | 5.79 | -0.17% | 26,161 |
| Jan 29, 2026 | 5.86 | 5.86 | 5.72 | 5.80 | 5.80 | -1.11% | 31,485 |
| Jan 28, 2026 | 5.96 | 6.01 | 5.85 | 5.86 | 5.86 | -2.01% | 59,737 |
| Jan 27, 2026 | 5.99 | 6.02 | 5.93 | 5.98 | 5.98 | 0.17% | 51,826 |
| Jan 26, 2026 | 6.09 | 6.09 | 5.96 | 5.97 | 5.97 | -1.97% | 41,253 |
| Jan 23, 2026 | 5.95 | 6.12 | 5.95 | 6.09 | 6.09 | 1.84% | 77,343 |
| Jan 22, 2026 | 5.86 | 6.04 | 5.86 | 5.98 | 5.98 | 1.70% | 355,061 |
| Jan 21, 2026 | 6.03 | 6.07 | 5.85 | 5.88 | 5.88 | -1.67% | 1,153,632 |
| Jan 20, 2026 | 6.00 | 6.11 | 5.97 | 5.98 | 5.98 | -1.32% | 71,461 |
| Jan 16, 2026 | 6.17 | 6.20 | 6.04 | 6.06 | 6.06 | -1.62% | 141,055 |
| Jan 15, 2026 | 6.17 | 6.23 | 6.12 | 6.16 | 6.16 | -0.48% | 76,164 |
| Jan 14, 2026 | 6.09 | 6.19 | 6.09 | 6.19 | 6.19 | 0.81% | 87,082 |
| Jan 13, 2026 | 6.22 | 6.22 | 6.09 | 6.14 | 6.14 | -0.65% | 200,396 |
| Jan 12, 2026 | 6.19 | 6.27 | 6.06 | 6.18 | 6.18 | 0.46% | 424,489 |
| Jan 9, 2026 | 6.17 | 6.18 | 6.04 | 6.15 | 6.15 | 0.69% | 370,515 |
| Jan 8, 2026 | 6.10 | 6.16 | 6.06 | 6.11 | 6.11 | 0.49% | 105,425 |
| Jan 7, 2026 | 6.12 | 6.14 | 6.06 | 6.08 | 6.08 | -0.25% | 114,804 |
| Jan 6, 2026 | 6.12 | 6.18 | 6.06 | 6.10 | 6.10 | -0.57% | 929,110 |
| Jan 5, 2026 | 6.20 | 6.20 | 6.05 | 6.13 | 6.13 | -0.97% | 282,844 |
| Jan 2, 2026 | 6.22 | 6.29 | 6.16 | 6.19 | 6.19 | 0.49% | 153,313 |
| Dec 31, 2025 | 6.18 | 6.22 | 6.10 | 6.16 | 6.16 | -0.48% | 73,203 |
| Dec 30, 2025 | 6.12 | 6.30 | 6.02 | 6.19 | 6.19 | 1.98% | 117,215 |
| Dec 29, 2025 | 6.20 | 6.30 | 6.03 | 6.07 | 6.07 | -2.88% | 241,045 |
| Dec 26, 2025 | 6.29 | 6.38 | 6.15 | 6.25 | 6.25 | -0.16% | 163,582 |
| Dec 24, 2025 | 6.29 | 6.30 | 6.10 | 6.26 | 6.26 | 1.29% | 64,876 |
| Dec 23, 2025 | 6.12 | 6.20 | 6.01 | 6.18 | 6.18 | 0.91% | 415,428 |
| Dec 22, 2025 | 6.37 | 6.42 | 6.09 | 6.12 | 6.12 | -3.10% | 589,981 |
| 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 |