Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
4.525
-0.031 (-0.69%)
At close: Mar 28, 2025, 3:16 PM
4.550
+0.025 (0.56%)
After-hours: Mar 28, 2025, 8:00 PM EDT
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 4.90 | 4.92 | 4.80 | 4.83 | 4.83 | -1.05% | 8,909 |
| Feb 28, 2025 | 4.91 | 4.93 | 4.85 | 4.88 | 4.88 | -1.51% | 10,032 |
| Feb 27, 2025 | 4.90 | 4.96 | 4.87 | 4.96 | 4.96 | 0.51% | 18,335 |
| Feb 26, 2025 | 4.92 | 4.96 | 4.90 | 4.93 | 4.93 | 0.74% | 6,146 |
| Feb 25, 2025 | 4.93 | 5.01 | 4.89 | 4.89 | 4.89 | -1.43% | 13,526 |
| Feb 24, 2025 | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | -0.50% | 3,873 |
| Feb 21, 2025 | 5.04 | 5.04 | 4.97 | 4.99 | 4.99 | -0.10% | 5,562 |
| Feb 20, 2025 | 4.94 | 5.02 | 4.94 | 5.00 | 5.00 | 0.44% | 13,873 |
| Feb 19, 2025 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | -0.14% | 5,789 |
| Feb 18, 2025 | 5.03 | 5.08 | 4.98 | 4.98 | 4.98 | -1.66% | 9,650 |
| Feb 14, 2025 | 5.16 | 5.16 | 5.03 | 5.06 | 5.06 | -1.09% | 8,509 |
| Feb 13, 2025 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 1.65% | 3,470 |
| Feb 12, 2025 | 5.01 | 5.05 | 5.01 | 5.04 | 5.04 | -0.06% | 4,559 |
| Feb 11, 2025 | 5.03 | 5.07 | 4.97 | 5.04 | 5.04 | -0.20% | 24,385 |
| Feb 10, 2025 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 1.28% | 3,572 |
| Feb 7, 2025 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -2.24% | 21,334 |
| Feb 6, 2025 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | 0.10% | 5,755 |
| Feb 5, 2025 | 5.10 | 5.13 | 5.06 | 5.10 | 5.10 | 2.31% | 10,200 |
| Feb 4, 2025 | 4.88 | 5.00 | 4.88 | 4.98 | 4.98 | 2.36% | 9,573 |
| Feb 3, 2025 | 4.89 | 4.89 | 4.84 | 4.87 | 4.87 | -1.52% | 12,266 |
| Jan 31, 2025 | 5.01 | 5.01 | 4.90 | 4.94 | 4.94 | -1.40% | 8,313 |
| Jan 30, 2025 | 4.99 | 5.03 | 4.88 | 5.01 | 5.01 | 1.62% | 26,282 |
| Jan 29, 2025 | 4.92 | 5.01 | 4.92 | 4.93 | 4.93 | -0.20% | 7,055 |
| Jan 28, 2025 | 4.90 | 4.99 | 4.90 | 4.94 | 4.94 | - | 5,580 |
| Jan 27, 2025 | 4.89 | 5.01 | 4.89 | 4.94 | 4.94 | -0.40% | 65,759 |
| Jan 24, 2025 | 4.90 | 4.98 | 4.87 | 4.96 | 4.96 | 1.68% | 22,009 |
| Jan 23, 2025 | 4.92 | 4.99 | 4.87 | 4.88 | 4.88 | 0.39% | 34,531 |
| Jan 22, 2025 | 4.91 | 4.92 | 4.84 | 4.86 | 4.86 | -1.04% | 24,550 |
| Jan 21, 2025 | 4.89 | 4.95 | 4.89 | 4.91 | 4.91 | 0.41% | 15,623 |
| Jan 17, 2025 | 4.70 | 4.90 | 4.70 | 4.89 | 4.89 | 0.78% | 14,408 |
| Jan 16, 2025 | 4.83 | 4.86 | 4.83 | 4.85 | 4.85 | -0.10% | 18,049 |