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

Cambria Cannabis ETF (NY: TOKE )

5.033 -0.089 (-1.75%)
Official Closing Price Updated: 8:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 5.100 5.100 5.000 5.033 25,645 -0.09(-1.75%)
Jan 07, 2025 5.150 5.209 5.110 5.122 21,694 -0.07(-1.30%)
Jan 06, 2025 5.230 5.290 5.130 5.190 19,973 -0.04(-0.72%)
Jan 03, 2025 5.250 5.250 5.220 5.228 8,379 +0.13(+2.51%)
Jan 02, 2025 5.120 5.290 5.100 5.100 13,593 -0.03(-0.62%)
Dec 31, 2024 5.132 0 +0.06(+1.22%)
Dec 30, 2024 5.000 5.080 4.950 5.070 95,434 -0.00(-0.00%)
Dec 27, 2024 5.180 5.180 5.040 5.070 18,860 -0.09(-1.71%)
Dec 26, 2024 5.100 5.160 5.100 5.158 2,424 +0.01(+0.16%)
Dec 24, 2024 5.180 5.180 5.130 5.150 6,013 -0.01(-0.19%)
Dec 23, 2024 5.130 5.190 5.080 5.160 13,464 +0.02(+0.31%)
Dec 20, 2024 5.040 5.220 5.040 5.144 4,945 +0.06(+1.13%)
Dec 19, 2024 5.038 5.145 5.029 5.087 67,766 +0.14(+2.75%)
Dec 18, 2024 4.941 5.252 4.941 4.951 14,164 -0.03(-0.59%)
Dec 17, 2024 4.951 4.980 4.883 4.980 26,910 +0.03(+0.59%)
Dec 16, 2024 5.019 5.048 4.941 4.951 21,621 -0.07(-1.36%)
Dec 13, 2024 5.019 5.038 4.990 5.019 5,026 -0.02(-0.39%)
Dec 12, 2024 5.097 5.106 5.009 5.038 62,777 -0.08(-1.59%)
Dec 11, 2024 5.233 5.233 5.120 5.120 23,399 -0.10(-1.98%)
Dec 10, 2024 5.233 5.350 5.223 5.223 6,372 -0.03(-0.56%)
Dec 09, 2024 5.330 5.398 5.252 5.252 9,608 -0.02(-0.46%)
Dec 06, 2024 5.340 5.457 5.253 5.277 10,950 +0.01(+0.28%)
Dec 05, 2024 5.282 5.350 5.262 5.262 18,098 -0.03(-0.55%)
Dec 04, 2024 5.398 5.398 5.284 5.291 10,908 -0.17(-3.03%)
Dec 03, 2024 5.447 5.476 5.359 5.457 25,278 +0.03(+0.54%)
Dec 02, 2024 5.369 5.447 5.350 5.427 19,031 +0.02(+0.36%)
Nov 29, 2024 5.398 5.408 5.359 5.408 7,055 +0.05(+0.92%)
Nov 27, 2024 5.496 5.496 5.330 5.359 5,591 +0.01(+0.17%)
Nov 26, 2024 5.301 5.389 5.282 5.350 29,653 +0.04(+0.73%)
Nov 25, 2024 5.262 5.408 5.244 5.311 29,408 +0.02(+0.37%)
Nov 22, 2024 5.267 5.310 5.184 5.291 22,965 +0.00(+0.00%)
Nov 21, 2024 5.291 5.442 5.272 5.291 16,292 -0.03(-0.55%)
Nov 20, 2024 5.350 5.423 5.311 5.320 8,332 -0.03(-0.55%)
Nov 19, 2024 5.301 5.447 5.301 5.350 70,377 -0.10(-1.79%)
Nov 18, 2024 5.408 5.544 5.354 5.447 10,070 +0.05(+0.90%)
Nov 15, 2024 5.272 5.525 5.272 5.398 12,658 +0.11(+2.02%)
Nov 14, 2024 5.262 5.515 5.262 5.291 23,454 -0.17(-3.03%)
Nov 13, 2024 5.311 5.457 5.252 5.457 42,053 +0.14(+2.73%)
Nov 12, 2024 5.048 5.379 5.048 5.312 23,629 +0.29(+5.83%)
Nov 11, 2024 5.291 5.291 4.990 5.019 31,375 -0.23(-4.44%)
Nov 08, 2024 5.427 5.554 5.243 5.252 20,871 -0.12(-2.17%)
Nov 07, 2024 5.233 5.389 5.233 5.369 96,635 +0.18(+3.37%)
Nov 06, 2024 5.641 5.641 5.136 5.194 313,090 -0.71(-12.10%)
Nov 05, 2024 5.899 6.030 5.836 5.909 20,931 -0.00(-0.08%)
Nov 04, 2024 5.797 6.030 5.797 5.914 19,793 +0.14(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.