Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambria Cannabis ETF (NY: TOKE )

6.001 +0.036 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 5.970 6.037 5.970 6.001 8,024 +0.04(+0.60%)
Oct 03, 2024 5.960 6.000 5.950 5.965 10,266 -0.02(-0.34%)
Oct 02, 2024 5.970 6.020 5.950 5.985 15,447 -0.02(-0.41%)
Oct 01, 2024 6.110 6.110 5.980 6.010 34,436 -0.11(-1.80%)
Sep 30, 2024 6.230 6.230 6.040 6.120 28,202 +0.01(+0.16%)
Sep 27, 2024 6.130 6.240 6.020 6.110 13,219 +0.04(+0.74%)
Sep 26, 2024 6.040 6.100 5.880 6.065 2,499 +0.11(+1.85%)
Sep 25, 2024 6.060 6.060 5.950 5.955 4,793 -0.13(-2.16%)
Sep 24, 2024 6.010 6.200 6.000 6.087 7,147 +0.09(+1.45%)
Sep 23, 2024 5.860 6.060 5.860 6.000 6,034 +0.14(+2.39%)
Sep 20, 2024 6.020 6.200 5.860 5.860 54,163 -0.21(-3.43%)
Sep 19, 2024 6.098 6.177 6.038 6.068 5,486 +0.01(+0.16%)
Sep 18, 2024 6.098 6.132 5.979 6.058 5,354 +0.05(+0.78%)
Sep 17, 2024 6.029 6.127 6.011 6.011 89,295 -0.01(-0.13%)
Sep 16, 2024 6.009 6.196 5.989 6.019 11,113 +0.00(+0.06%)
Sep 13, 2024 6.029 6.117 5.932 6.015 9,239 -0.03(-0.55%)
Sep 12, 2024 6.029 6.083 5.959 6.048 9,389 +0.02(+0.41%)
Sep 11, 2024 5.999 6.226 5.950 6.024 13,371 -0.02(-0.33%)
Sep 10, 2024 5.940 6.117 5.920 6.043 23,777 +0.00(+0.00%)
Sep 09, 2024 5.782 6.088 5.782 6.043 50,586 +0.23(+3.90%)
Sep 06, 2024 5.890 5.890 5.772 5.816 5,536 -0.04(-0.77%)
Sep 05, 2024 5.920 5.920 5.851 5.861 18,610 +0.02(+0.28%)
Sep 04, 2024 5.851 6.014 5.782 5.845 22,616 +0.01(+0.24%)
Sep 03, 2024 5.841 5.979 5.734 5.831 38,788 +0.01(+0.22%)
Aug 30, 2024 5.723 5.890 5.723 5.819 26,605 +0.10(+1.68%)
Aug 29, 2024 5.723 5.885 5.673 5.723 6,554 +0.05(+0.87%)
Aug 28, 2024 5.634 5.841 5.634 5.673 26,826 -0.02(-0.35%)
Aug 27, 2024 5.930 6.029 5.673 5.693 81,726 -0.33(-5.49%)
Aug 26, 2024 6.009 6.029 6.009 6.024 5,847 +0.01(+0.25%)
Aug 23, 2024 6.009 6.078 5.920 6.009 14,684 +0.02(+0.33%)
Aug 22, 2024 6.098 6.177 5.930 5.989 32,791 -0.11(-1.78%)
Aug 21, 2024 6.078 6.265 6.078 6.098 9,970 -0.01(-0.13%)
Aug 20, 2024 6.275 6.323 6.048 6.105 11,378 -0.18(-2.93%)
Aug 19, 2024 6.216 6.413 6.167 6.290 12,184 +0.02(+0.39%)
Aug 16, 2024 6.058 6.265 6.057 6.265 16,054 +0.12(+2.03%)
Aug 15, 2024 6.137 6.167 6.044 6.140 9,581 +0.02(+0.37%)
Aug 14, 2024 5.999 6.147 5.999 6.118 6,133 +0.10(+1.64%)
Aug 13, 2024 5.949 6.019 5.836 6.019 12,656 +0.15(+2.52%)
Aug 12, 2024 5.890 5.920 5.782 5.870 26,851 -0.03(-0.51%)
Aug 09, 2024 5.950 6.035 5.841 5.900 32,122 -0.05(-0.83%)
Aug 08, 2024 5.614 5.950 5.614 5.950 18,089 +0.32(+5.74%)
Aug 07, 2024 5.772 5.841 5.585 5.626 94,313 -0.09(-1.51%)
Aug 06, 2024 5.506 5.723 5.506 5.713 13,955 +0.22(+3.95%)
Aug 05, 2024 5.604 5.614 5.367 5.496 109,402 -0.32(-5.43%)
Aug 02, 2024 5.851 5.940 5.723 5.811 107,741 -0.13(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.