Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
5.57
+0.12 (2.20%)
Mar 6, 2026, 4:00 PM EST - Market closed
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.40 | 5.62 | 5.26 | 5.57 | 5.57 | 2.20% | 18,091 |
| Mar 5, 2026 | 5.59 | 5.66 | 5.45 | 5.45 | 5.45 | -3.37% | 2,496 |
| Mar 4, 2026 | 5.60 | 5.67 | 5.53 | 5.64 | 5.64 | 1.42% | 4,529 |
| Mar 3, 2026 | 5.53 | 5.64 | 5.45 | 5.56 | 5.56 | -0.73% | 6,471 |
| Mar 2, 2026 | 5.78 | 5.79 | 5.60 | 5.60 | 5.60 | -3.91% | 10,809 |
| Feb 27, 2026 | 5.85 | 5.88 | 5.78 | 5.83 | 5.83 | -0.77% | 24,085 |
| Feb 26, 2026 | 5.97 | 5.97 | 5.82 | 5.88 | 5.88 | -0.76% | 7,012 |
| Feb 25, 2026 | 5.86 | 5.99 | 5.50 | 5.92 | 5.92 | 1.54% | 10,696 |
| Feb 24, 2026 | 5.74 | 5.88 | 5.65 | 5.83 | 5.83 | 2.28% | 6,537 |
| Feb 23, 2026 | 5.51 | 5.78 | 5.51 | 5.70 | 5.70 | -1.37% | 17,934 |
| Feb 20, 2026 | 5.78 | 5.90 | 5.75 | 5.78 | 5.78 | -1.20% | 11,982 |
| Feb 19, 2026 | 5.64 | 5.85 | 5.64 | 5.85 | 5.85 | 3.34% | 13,994 |
| Feb 18, 2026 | 5.71 | 5.76 | 5.64 | 5.66 | 5.66 | -0.53% | 34,843 |
| Feb 17, 2026 | 5.65 | 5.75 | 5.65 | 5.69 | 5.69 | -0.52% | 12,803 |
| Feb 13, 2026 | 5.66 | 5.77 | 5.65 | 5.72 | 5.72 | 1.06% | 26,551 |
| Feb 12, 2026 | 5.80 | 5.83 | 5.65 | 5.66 | 5.66 | -1.39% | 14,895 |
| Feb 11, 2026 | 5.81 | 5.81 | 5.74 | 5.74 | 5.74 | -0.69% | 10,094 |
| Feb 10, 2026 | 5.86 | 5.89 | 5.77 | 5.78 | 5.78 | -1.11% | 143,801 |
| 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% | 30,738 |
| Feb 5, 2026 | 5.89 | 5.93 | 5.76 | 5.76 | 5.76 | -2.70% | 29,925 |
| 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% | 31,027 |
| Jan 30, 2026 | 5.85 | 5.87 | 5.73 | 5.79 | 5.79 | -0.17% | 26,162 |
| 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% | 59,797 |
| Jan 27, 2026 | 5.99 | 6.02 | 5.93 | 5.98 | 5.98 | 0.17% | 51,829 |
| 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% | 1,153,847 |
| Jan 20, 2026 | 6.00 | 6.11 | 5.97 | 5.98 | 5.98 | -1.32% | 71,465 |
| Jan 16, 2026 | 6.17 | 6.20 | 6.04 | 6.06 | 6.06 | -1.62% | 141,485 |
| 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 |