Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
4.690
+0.050 (1.08%)
May 14, 2025, 12:00 PM - Market open
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 4.55 | 4.65 | 4.54 | 4.64 | 4.64 | 1.11% | 12,795 |
| May 12, 2025 | 4.54 | 4.62 | 4.54 | 4.59 | 4.59 | -0.20% | 17,299 |
| May 9, 2025 | 4.70 | 4.72 | 4.60 | 4.60 | 4.60 | -2.38% | 47,336 |
| May 8, 2025 | 4.69 | 4.84 | 4.69 | 4.71 | 4.71 | -0.30% | 2,706 |
| May 7, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -0.27% | 1,100 |
| May 6, 2025 | 4.81 | 4.81 | 4.70 | 4.74 | 4.74 | -2.53% | 2,035 |
| May 5, 2025 | 4.84 | 4.87 | 4.79 | 4.86 | 4.86 | 0.52% | 2,524 |
| May 2, 2025 | 4.80 | 4.90 | 4.78 | 4.84 | 4.84 | -0.94% | 2,832 |
| May 1, 2025 | 5.01 | 5.01 | 4.88 | 4.88 | 4.88 | -0.33% | 3,924 |
| Apr 30, 2025 | 4.47 | 5.00 | 4.47 | 4.90 | 4.90 | 4.41% | 13,682 |
| Apr 29, 2025 | 4.68 | 4.70 | 4.52 | 4.69 | 4.69 | 2.85% | 2,932 |
| Apr 28, 2025 | 4.50 | 4.73 | 4.50 | 4.56 | 4.56 | -1.26% | 5,053 |
| Apr 25, 2025 | 4.62 | 4.73 | 4.56 | 4.62 | 4.62 | 0.57% | 9,813 |
| Apr 24, 2025 | 4.27 | 4.65 | 4.20 | 4.59 | 4.59 | 8.53% | 31,478 |
| Apr 23, 2025 | 4.22 | 4.32 | 4.20 | 4.23 | 4.23 | 0.02% | 3,987 |
| Apr 22, 2025 | 4.22 | 4.27 | 4.20 | 4.23 | 4.23 | - | 6,421 |
| Apr 21, 2025 | 4.28 | 4.35 | 4.20 | 4.23 | 4.23 | -1.86% | 11,917 |
| Apr 17, 2025 | 4.15 | 4.31 | 4.06 | 4.31 | 4.31 | 2.25% | 6,125 |
| Apr 16, 2025 | 4.17 | 4.26 | 4.12 | 4.22 | 4.22 | 1.52% | 5,707 |
| Apr 15, 2025 | 4.10 | 4.18 | 4.07 | 4.15 | 4.15 | 0.31% | 16,241 |
| Apr 14, 2025 | 4.19 | 4.19 | 4.09 | 4.14 | 4.14 | 0.46% | 28,976 |
| Apr 11, 2025 | 4.11 | 4.12 | 4.03 | 4.12 | 4.12 | 1.48% | 5,942 |
| Apr 10, 2025 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | -0.25% | 8,343 |
| Apr 9, 2025 | 3.94 | 4.08 | 3.86 | 4.07 | 4.07 | 4.90% | 10,281 |
| Apr 8, 2025 | 3.92 | 4.03 | 3.88 | 3.88 | 3.88 | -1.27% | 33,497 |
| Apr 7, 2025 | 4.00 | 4.04 | 3.87 | 3.93 | 3.93 | -2.84% | 91,271 |
| Apr 4, 2025 | 4.25 | 4.25 | 4.01 | 4.05 | 4.05 | -4.49% | 23,351 |
| Apr 3, 2025 | 4.32 | 4.32 | 4.23 | 4.24 | 4.24 | -2.87% | 27,012 |
| Apr 2, 2025 | 4.37 | 4.42 | 4.34 | 4.36 | 4.36 | -1.18% | 12,468 |
| Apr 1, 2025 | 4.48 | 4.51 | 4.36 | 4.41 | 4.41 | -1.96% | 39,000 |
| Mar 31, 2025 | 4.49 | 4.50 | 4.42 | 4.50 | 4.50 | -0.55% | 4,180 |
| Mar 28, 2025 | 4.52 | 4.53 | 4.49 | 4.53 | 4.53 | -0.68% | 1,571 |
| Mar 27, 2025 | 4.44 | 4.56 | 4.43 | 4.56 | 4.56 | 1.61% | 6,708 |
| Mar 26, 2025 | 4.51 | 4.53 | 4.41 | 4.48 | 4.48 | -1.06% | 39,388 |
| Mar 25, 2025 | 4.55 | 4.65 | 4.53 | 4.53 | 4.53 | -0.53% | 758 |
| Mar 24, 2025 | 4.59 | 4.59 | 4.52 | 4.56 | 4.56 | 0.51% | 15,784 |
| Mar 21, 2025 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | -0.81% | 9,646 |
| Mar 20, 2025 | 4.61 | 4.61 | 4.52 | 4.57 | 4.57 | 0.11% | 2,880 |
| Mar 19, 2025 | 4.52 | 4.59 | 4.50 | 4.57 | 4.57 | 1.00% | 12,710 |
| Mar 18, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.53% | 6,506 |
| Mar 17, 2025 | 4.54 | 4.65 | 4.50 | 4.59 | 4.59 | 0.88% | 47,511 |
| Mar 14, 2025 | 4.55 | 4.56 | 4.52 | 4.55 | 4.55 | 1.56% | 12,953 |
| Mar 13, 2025 | 4.59 | 4.62 | 4.48 | 4.48 | 4.48 | -2.33% | 4,191 |
| Mar 12, 2025 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 0.57% | 8,103 |
| Mar 11, 2025 | 4.57 | 4.57 | 4.50 | 4.56 | 4.56 | -1.70% | 55,359 |
| Mar 10, 2025 | 4.67 | 4.70 | 4.57 | 4.64 | 4.64 | -1.61% | 16,543 |
| Mar 7, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 0.34% | 6,554 |
| Mar 6, 2025 | 4.71 | 4.83 | 4.70 | 4.70 | 4.70 | -2.59% | 18,483 |
| Mar 5, 2025 | 4.74 | 4.85 | 4.65 | 4.83 | 4.83 | 2.88% | 292,746 |
| Mar 4, 2025 | 4.89 | 4.89 | 4.69 | 4.69 | 4.69 | -2.88% | 19,180 |