Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
6.09
-0.07 (-1.14%)
Jan 16, 2026, 2:19 PM EST - Market open
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 87,080 |
| 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% | 105,420 |
| 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 |
| Dec 2, 2025 | 5.57 | 5.57 | 5.47 | 5.51 | 5.49 | -2.10% | 7,991 |
| Dec 1, 2025 | 5.39 | 5.62 | 5.38 | 5.62 | 5.60 | 4.32% | 12,614 |
| Nov 28, 2025 | 5.48 | 5.58 | 5.33 | 5.39 | 5.37 | -1.19% | 10,539 |
| Nov 26, 2025 | 5.37 | 5.48 | 5.35 | 5.46 | 5.44 | 1.96% | 9,387 |
| Nov 25, 2025 | 5.37 | 5.43 | 5.29 | 5.35 | 5.33 | -0.82% | 15,394 |
| Nov 24, 2025 | 5.34 | 5.49 | 5.26 | 5.39 | 5.38 | -0.57% | 10,636 |
| Nov 21, 2025 | 5.23 | 5.43 | 5.05 | 5.43 | 5.41 | 5.75% | 30,928 |
| Nov 20, 2025 | 5.10 | 5.39 | 5.10 | 5.13 | 5.11 | -1.54% | 22,994 |
| Nov 19, 2025 | 5.37 | 5.40 | 5.21 | 5.21 | 5.19 | -3.34% | 9,720 |
| Nov 18, 2025 | 5.35 | 5.43 | 5.29 | 5.39 | 5.37 | 1.32% | 12,462 |
| Nov 17, 2025 | 5.45 | 5.60 | 5.29 | 5.32 | 5.30 | -0.93% | 32,612 |
| Nov 14, 2025 | 5.57 | 5.58 | 5.28 | 5.37 | 5.35 | -5.64% | 125,552 |
| Nov 13, 2025 | 5.74 | 5.79 | 5.65 | 5.69 | 5.67 | -1.95% | 15,390 |
| Nov 12, 2025 | 5.86 | 5.90 | 5.77 | 5.80 | 5.78 | -1.63% | 14,630 |
| Nov 11, 2025 | 5.99 | 5.99 | 5.81 | 5.90 | 5.88 | -0.67% | 36,753 |
| Nov 10, 2025 | 5.69 | 5.98 | 5.67 | 5.94 | 5.92 | 5.69% | 159,459 |
| Nov 7, 2025 | 5.51 | 5.68 | 5.48 | 5.62 | 5.60 | -0.18% | 47,765 |
| Nov 6, 2025 | 5.72 | 5.74 | 5.60 | 5.63 | 5.61 | -1.59% | 18,756 |
| Nov 5, 2025 | 5.82 | 5.82 | 5.69 | 5.72 | 5.70 | 0.21% | 80,755 |
| Nov 4, 2025 | 5.68 | 5.82 | 5.57 | 5.71 | 5.69 | -0.71% | 42,183 |