Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
6.32
+0.19 (3.10%)
Sep 9, 2025, 4:00 PM - Market closed
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.11 | 6.43 | 6.11 | 6.32 | 6.32 | 3.10% | 747,277 |
| Sep 8, 2025 | 6.32 | 6.32 | 6.05 | 6.13 | 6.13 | -1.22% | 17,177 |
| Sep 5, 2025 | 6.08 | 6.23 | 6.08 | 6.21 | 6.21 | 2.58% | 3,645 |
| Sep 4, 2025 | 6.01 | 6.10 | 5.91 | 6.05 | 6.05 | 0.08% | 10,017 |
| Sep 3, 2025 | 6.36 | 6.48 | 6.01 | 6.05 | 6.05 | -5.84% | 19,954 |
| Sep 2, 2025 | 6.69 | 6.69 | 6.42 | 6.42 | 6.42 | -4.71% | 23,324 |
| Aug 29, 2025 | 6.81 | 6.87 | 6.59 | 6.74 | 6.74 | -0.47% | 12,971 |
| Aug 28, 2025 | 6.69 | 6.92 | 6.64 | 6.77 | 6.77 | 1.64% | 17,533 |
| Aug 27, 2025 | 6.47 | 6.71 | 6.47 | 6.66 | 6.66 | - | 12,403 |
| Aug 26, 2025 | 6.65 | 6.66 | 6.48 | 6.66 | 6.66 | 1.22% | 11,249 |
| Aug 25, 2025 | 6.49 | 6.60 | 6.49 | 6.58 | 6.58 | 1.54% | 9,433 |
| Aug 22, 2025 | 6.38 | 6.49 | 6.33 | 6.48 | 6.48 | 1.49% | 19,942 |
| Aug 21, 2025 | 6.21 | 6.39 | 6.21 | 6.39 | 6.39 | 2.49% | 5,504 |
| Aug 20, 2025 | 6.06 | 6.23 | 6.00 | 6.23 | 6.23 | 3.66% | 2,608 |
| Aug 19, 2025 | 6.32 | 6.34 | 6.01 | 6.01 | 6.01 | -5.28% | 13,374 |
| Aug 18, 2025 | 6.07 | 6.37 | 6.07 | 6.35 | 6.35 | 4.41% | 17,775 |
| Aug 15, 2025 | 6.36 | 6.37 | 6.08 | 6.08 | 6.08 | -3.84% | 14,832 |
| Aug 14, 2025 | 6.51 | 6.51 | 6.26 | 6.32 | 6.32 | -1.56% | 14,629 |
| Aug 13, 2025 | 6.05 | 6.42 | 6.05 | 6.42 | 6.42 | 5.42% | 65,221 |
| Aug 12, 2025 | 6.20 | 6.27 | 5.95 | 6.09 | 6.09 | 0.03% | 56,999 |
| Aug 11, 2025 | 5.65 | 6.09 | 5.55 | 6.09 | 6.09 | 13.58% | 72,950 |
| Aug 8, 2025 | 5.20 | 5.39 | 5.10 | 5.36 | 5.36 | 4.48% | 46,534 |
| Aug 7, 2025 | 5.12 | 5.20 | 4.75 | 5.13 | 5.13 | 0.29% | 8,172 |
| Aug 6, 2025 | 5.19 | 5.29 | 5.10 | 5.12 | 5.12 | -0.10% | 23,585 |
| Aug 5, 2025 | 5.18 | 5.20 | 4.96 | 5.12 | 5.12 | 2.56% | 84,786 |
| Aug 4, 2025 | 4.78 | 5.10 | 4.78 | 4.99 | 4.99 | 2.93% | 16,460 |
| Aug 1, 2025 | 4.76 | 4.94 | 4.75 | 4.85 | 4.85 | 0.94% | 6,968 |
| Jul 31, 2025 | 4.80 | 4.91 | 4.80 | 4.81 | 4.81 | 0.52% | 3,226 |
| Jul 30, 2025 | 4.84 | 4.89 | 4.78 | 4.78 | 4.78 | -0.56% | 7,395 |
| Jul 29, 2025 | 4.86 | 4.86 | 4.78 | 4.81 | 4.81 | -1.39% | 3,123 |
| Jul 28, 2025 | 4.83 | 4.95 | 4.81 | 4.88 | 4.88 | -0.85% | 4,043 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.81 | 4.92 | 4.92 | 1.07% | 5,701 |
| Jul 24, 2025 | 4.92 | 4.98 | 4.80 | 4.87 | 4.87 | -0.39% | 8,483 |
| Jul 23, 2025 | 4.87 | 4.95 | 4.80 | 4.88 | 4.88 | -0.93% | 4,434 |
| Jul 22, 2025 | 4.81 | 4.98 | 4.81 | 4.93 | 4.93 | 1.86% | 8,486 |
| Jul 21, 2025 | 4.66 | 4.86 | 4.66 | 4.84 | 4.84 | 2.76% | 3,379 |
| Jul 18, 2025 | 4.64 | 4.84 | 4.64 | 4.71 | 4.71 | -1.05% | 4,627 |
| Jul 17, 2025 | 4.71 | 4.84 | 4.71 | 4.76 | 4.76 | - | 2,251 |
| Jul 16, 2025 | 4.76 | 4.76 | 4.73 | 4.76 | 4.76 | 0.11% | 4,833 |
| Jul 15, 2025 | 4.81 | 4.83 | 4.73 | 4.76 | 4.76 | -1.76% | 23,111 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.81 | 4.84 | 4.84 | -0.62% | 6,512 |
| Jul 11, 2025 | 4.95 | 4.99 | 4.79 | 4.87 | 4.87 | 0.16% | 10,247 |
| Jul 10, 2025 | 4.63 | 5.12 | 4.63 | 4.86 | 4.86 | 3.12% | 20,743 |
| Jul 9, 2025 | 4.75 | 4.80 | 4.63 | 4.72 | 4.72 | 0.32% | 14,356 |
| Jul 8, 2025 | 4.58 | 4.72 | 4.58 | 4.70 | 4.70 | 2.73% | 8,176 |
| Jul 7, 2025 | 4.50 | 4.65 | 4.50 | 4.58 | 4.58 | -0.07% | 4,684 |
| Jul 3, 2025 | 4.60 | 4.65 | 4.50 | 4.58 | 4.58 | -0.48% | 1,525 |
| Jul 2, 2025 | 4.50 | 4.63 | 4.50 | 4.60 | 4.60 | 1.61% | 11,716 |
| Jul 1, 2025 | 4.53 | 4.55 | 4.50 | 4.53 | 4.53 | 1.07% | 6,882 |
| Jun 30, 2025 | 4.50 | 4.50 | 4.40 | 4.48 | 4.48 | 0.95% | 3,884 |