Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
6.42
+0.02 (0.31%)
Oct 6, 2025, 2:13 PM EDT - Market open
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.40 | 6.49 | 6.33 | 6.38 | - | -0.30% | 27,966 |
| Oct 3, 2025 | 6.53 | 6.53 | 6.33 | 6.40 | 6.40 | -1.08% | 248,687 |
| Oct 2, 2025 | 6.61 | 6.61 | 6.20 | 6.47 | 6.47 | 0.94% | 383,518 |
| Oct 1, 2025 | 6.35 | 6.53 | 6.30 | 6.41 | 6.41 | -0.77% | 256,972 |
| Sep 30, 2025 | 6.63 | 6.63 | 6.36 | 6.46 | 6.46 | -3.44% | 314,901 |
| Sep 29, 2025 | 6.45 | 6.69 | 6.26 | 6.69 | 6.69 | 12.82% | 332,496 |
| Sep 26, 2025 | 6.01 | 6.06 | 5.92 | 5.93 | 5.93 | -1.33% | 260,212 |
| Sep 25, 2025 | 6.15 | 6.18 | 6.01 | 6.01 | 6.01 | -3.22% | 137,382 |
| Sep 24, 2025 | 6.18 | 6.21 | 6.09 | 6.21 | 6.21 | 1.79% | 44,719 |
| Sep 23, 2025 | 6.13 | 6.28 | 6.09 | 6.10 | 6.10 | -0.96% | 46,093 |
| Sep 22, 2025 | 6.18 | 6.22 | 6.10 | 6.16 | 6.16 | -0.24% | 51,162 |
| Sep 19, 2025 | 6.26 | 6.45 | 6.14 | 6.18 | 6.18 | -1.98% | 283,130 |
| Sep 18, 2025 | 6.20 | 6.32 | 6.03 | 6.30 | 6.30 | 2.94% | 250,246 |
| Sep 17, 2025 | 6.13 | 6.21 | 6.06 | 6.12 | 6.10 | 0.49% | 119,336 |
| Sep 16, 2025 | 6.01 | 6.13 | 6.01 | 6.09 | 6.07 | 0.83% | 175,811 |
| Sep 15, 2025 | 6.04 | 6.12 | 6.01 | 6.04 | 6.02 | -0.82% | 200,678 |
| Sep 12, 2025 | 6.12 | 6.17 | 6.06 | 6.09 | 6.07 | -0.81% | 314,653 |
| Sep 11, 2025 | 6.21 | 6.28 | 6.14 | 6.14 | 6.12 | -0.32% | 116,680 |
| Sep 10, 2025 | 6.30 | 6.38 | 6.13 | 6.16 | 6.14 | -2.53% | 226,223 |
| Sep 9, 2025 | 6.11 | 6.43 | 6.11 | 6.32 | 6.30 | 3.10% | 747,277 |
| Sep 8, 2025 | 6.32 | 6.32 | 6.05 | 6.13 | 6.11 | -1.22% | 17,177 |
| Sep 5, 2025 | 6.08 | 6.23 | 6.08 | 6.21 | 6.18 | 2.58% | 3,645 |
| Sep 4, 2025 | 6.01 | 6.10 | 5.91 | 6.05 | 6.03 | 0.08% | 10,017 |
| Sep 3, 2025 | 6.36 | 6.48 | 6.01 | 6.05 | 6.02 | -5.84% | 19,954 |
| Sep 2, 2025 | 6.69 | 6.69 | 6.42 | 6.42 | 6.40 | -4.71% | 23,324 |
| Aug 29, 2025 | 6.81 | 6.87 | 6.59 | 6.74 | 6.71 | -0.47% | 12,971 |
| Aug 28, 2025 | 6.69 | 6.92 | 6.64 | 6.77 | 6.75 | 1.64% | 17,533 |
| Aug 27, 2025 | 6.47 | 6.71 | 6.47 | 6.66 | 6.64 | - | 12,403 |
| Aug 26, 2025 | 6.65 | 6.66 | 6.48 | 6.66 | 6.64 | 1.22% | 11,249 |
| Aug 25, 2025 | 6.49 | 6.60 | 6.49 | 6.58 | 6.56 | 1.54% | 9,433 |
| Aug 22, 2025 | 6.38 | 6.49 | 6.33 | 6.48 | 6.46 | 1.49% | 19,942 |
| Aug 21, 2025 | 6.21 | 6.39 | 6.21 | 6.39 | 6.36 | 2.49% | 5,504 |
| Aug 20, 2025 | 6.06 | 6.23 | 6.00 | 6.23 | 6.21 | 3.66% | 2,608 |
| Aug 19, 2025 | 6.32 | 6.34 | 6.01 | 6.01 | 5.99 | -5.28% | 13,374 |
| Aug 18, 2025 | 6.07 | 6.37 | 6.07 | 6.35 | 6.32 | 4.41% | 17,775 |
| Aug 15, 2025 | 6.36 | 6.37 | 6.08 | 6.08 | 6.06 | -3.84% | 14,832 |
| Aug 14, 2025 | 6.51 | 6.51 | 6.26 | 6.32 | 6.30 | -1.56% | 14,629 |
| Aug 13, 2025 | 6.05 | 6.42 | 6.05 | 6.42 | 6.40 | 5.42% | 65,221 |
| Aug 12, 2025 | 6.20 | 6.27 | 5.95 | 6.09 | 6.07 | 0.03% | 56,999 |
| Aug 11, 2025 | 5.65 | 6.09 | 5.55 | 6.09 | 6.07 | 13.58% | 72,950 |
| Aug 8, 2025 | 5.20 | 5.39 | 5.10 | 5.36 | 5.34 | 4.48% | 46,534 |
| Aug 7, 2025 | 5.12 | 5.20 | 4.75 | 5.13 | 5.11 | 0.29% | 8,172 |
| Aug 6, 2025 | 5.19 | 5.29 | 5.10 | 5.12 | 5.10 | -0.10% | 23,585 |
| Aug 5, 2025 | 5.18 | 5.20 | 4.96 | 5.12 | 5.10 | 2.56% | 84,786 |
| Aug 4, 2025 | 4.78 | 5.10 | 4.78 | 4.99 | 4.98 | 2.93% | 16,460 |
| Aug 1, 2025 | 4.76 | 4.94 | 4.75 | 4.85 | 4.83 | 0.94% | 6,968 |
| Jul 31, 2025 | 4.80 | 4.91 | 4.80 | 4.81 | 4.79 | 0.52% | 3,226 |
| Jul 30, 2025 | 4.84 | 4.89 | 4.78 | 4.78 | 4.76 | -0.56% | 7,395 |
| Jul 29, 2025 | 4.86 | 4.86 | 4.78 | 4.81 | 4.79 | -1.39% | 3,123 |
| Jul 28, 2025 | 4.83 | 4.95 | 4.81 | 4.88 | 4.86 | -0.85% | 4,043 |