Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
4.710
-0.050 (-1.05%)
Jul 18, 2025, 4:00 PM - Market closed
TOKE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 27, 2025 | 4.35 | 4.49 | 4.35 | 4.44 | 4.44 | 1.07% | 2,452 |
Jun 26, 2025 | 4.35 | 4.47 | 4.35 | 4.39 | 4.39 | 0.66% | 3,941 |
Jun 25, 2025 | 4.34 | 4.44 | 4.33 | 4.36 | 4.36 | 1.18% | 3,903 |
Jun 24, 2025 | 4.44 | 4.44 | 4.27 | 4.31 | 4.31 | -0.69% | 4,438 |
Jun 23, 2025 | 4.41 | 4.41 | 4.27 | 4.34 | 4.34 | -0.02% | 3,789 |
Jun 20, 2025 | 4.44 | 4.45 | 4.32 | 4.34 | 4.34 | -1.45% | 6,012 |
Jun 18, 2025 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -0.34% | 5,308 |
Jun 17, 2025 | 4.30 | 4.50 | 4.30 | 4.42 | 4.41 | 0.45% | 20,135 |
Jun 16, 2025 | 4.44 | 4.60 | 4.36 | 4.40 | 4.39 | -0.23% | 16,994 |
Jun 13, 2025 | 4.52 | 4.52 | 4.41 | 4.41 | 4.40 | -2.22% | 84,250 |
Jun 12, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.50 | -0.55% | 2,636 |
Jun 11, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.52 | -1.41% | 531 |
Jun 10, 2025 | 4.68 | 4.69 | 4.55 | 4.60 | 4.59 | 0.77% | 7,353 |
Jun 9, 2025 | 4.50 | 4.66 | 4.50 | 4.57 | 4.55 | -0.54% | 6,419 |
Jun 6, 2025 | 4.61 | 4.62 | 4.55 | 4.59 | 4.58 | 0.31% | 6,552 |
Jun 5, 2025 | 4.50 | 4.64 | 4.50 | 4.58 | 4.57 | 0.11% | 6,308 |
Jun 4, 2025 | 4.57 | 4.66 | 4.55 | 4.57 | 4.56 | -0.09% | 41,770 |
Jun 3, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.56 | -0.57% | 7,278 |
Jun 2, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.59 | 0.04% | 9,911 |
May 30, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.59 | -1.10% | 3,403 |
May 29, 2025 | 4.62 | 4.65 | 4.57 | 4.65 | 4.64 | -1.15% | 6,019 |
May 28, 2025 | 4.74 | 4.81 | 4.70 | 4.70 | 4.69 | -0.65% | 1,094 |
May 27, 2025 | 4.99 | 4.99 | 4.67 | 4.74 | 4.72 | 0.62% | 9,364 |
May 23, 2025 | 4.71 | 4.71 | 4.70 | 4.71 | 4.69 | -0.08% | 1,123 |
May 22, 2025 | 4.90 | 4.90 | 4.70 | 4.71 | 4.70 | -0.76% | 3,484 |
May 21, 2025 | 4.73 | 4.81 | 4.73 | 4.75 | 4.73 | -0.29% | 535 |
May 20, 2025 | 4.70 | 4.79 | 4.70 | 4.76 | 4.75 | 1.91% | 4,403 |
May 19, 2025 | 4.59 | 4.74 | 4.59 | 4.67 | 4.66 | -0.45% | 2,342 |
May 16, 2025 | 4.67 | 4.76 | 4.65 | 4.69 | 4.68 | -0.51% | 21,279 |
May 15, 2025 | 4.54 | 4.74 | 4.54 | 4.72 | 4.70 | 1.35% | 9,323 |
May 14, 2025 | 4.82 | 4.82 | 4.62 | 4.65 | 4.64 | 0.28% | 11,481 |
May 13, 2025 | 4.55 | 4.65 | 4.54 | 4.64 | 4.63 | 1.11% | 12,795 |
May 12, 2025 | 4.54 | 4.62 | 4.54 | 4.59 | 4.58 | -0.20% | 17,299 |
May 9, 2025 | 4.70 | 4.72 | 4.60 | 4.60 | 4.59 | -2.38% | 47,336 |
May 8, 2025 | 4.69 | 4.84 | 4.69 | 4.71 | 4.70 | -0.30% | 2,706 |
May 7, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.71 | -0.27% | 1,100 |