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

Spinnaker The Cannabis ETF (NY: THCX )

19.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 19.40 19.49 19.19 19.25 2,838 -0.09(-0.48%)
Sep 21, 2023 19.94 19.94 19.34 19.34 4,346 -1.05(-5.16%)
Sep 20, 2023 20.54 20.54 20.39 20.39 1,759 -0.25(-1.20%)
Sep 19, 2023 20.69 20.80 20.64 20.64 1,983 -0.48(-2.27%)
Sep 18, 2023 21.86 21.86 21.12 21.12 2,044 -0.69(-3.18%)
Sep 15, 2023 22.25 22.99 20.89 21.81 23,724 +0.54(+2.54%)
Sep 14, 2023 20.97 21.57 20.97 21.27 3,309 +0.56(+2.73%)
Sep 13, 2023 20.29 21.30 20.24 20.71 7,068 -0.32(-1.54%)
Sep 12, 2023 22.65 23.22 20.88 21.03 27,647 -0.93(-4.23%)
Sep 11, 2023 20.25 21.99 20.25 21.96 14,927 +1.73(+8.57%)
Sep 08, 2023 19.77 20.24 19.77 20.23 2,801 +0.42(+2.12%)
Sep 07, 2023 19.30 19.91 19.30 19.81 2,118 -0.13(-0.66%)
Sep 06, 2023 21.00 21.00 19.52 19.94 5,019 -0.10(-0.50%)
Sep 05, 2023 19.11 20.18 18.56 20.04 5,764 +0.70(+3.63%)
Sep 01, 2023 20.92 20.92 19.34 19.34 4,341 -0.34(-1.74%)
Aug 31, 2023 19.38 20.19 18.60 19.68 11,738 +1.22(+6.60%)
Aug 30, 2023 17.35 18.46 17.35 18.46 7,789 +1.12(+6.46%)
Aug 29, 2023 17.14 17.44 17.14 17.34 5,791 +0.50(+2.97%)
Aug 28, 2023 16.70 16.84 16.70 16.84 1,397 +0.17(+1.02%)
Aug 25, 2023 16.29 16.68 16.29 16.67 1,838 +0.01(+0.07%)
Aug 24, 2023 16.66 16.66 16.66 16.66 777 -0.44(-2.56%)
Aug 23, 2023 16.60 17.15 16.60 17.10 1,737 +0.10(+0.56%)
Aug 22, 2023 17.00 17.00 17.00 17.00 379 -0.16(-0.91%)
Aug 21, 2023 17.40 17.40 17.16 17.16 2,000 -0.25(-1.42%)
Aug 18, 2023 16.90 17.50 16.90 17.40 1,663 +0.04(+0.24%)
Aug 17, 2023 17.25 17.47 17.25 17.36 3,719 +0.26(+1.52%)
Aug 16, 2023 16.72 17.32 16.72 17.10 3,683 -0.25(-1.46%)
Aug 15, 2023 17.61 17.61 17.36 17.36 1,167 -0.15(-0.88%)
Aug 14, 2023 17.29 17.57 17.21 17.51 3,060 +0.02(+0.11%)
Aug 11, 2023 16.91 17.55 16.91 17.49 3,684 -0.01(-0.07%)
Aug 10, 2023 16.95 17.60 16.95 17.50 12,507 +0.07(+0.42%)
Aug 09, 2023 17.98 17.98 17.00 17.43 10,473 +15.61(+856.87%)
Aug 08, 2023 1.820 1.840 1.770 1.822 23,711 +0.00(+0.05%)
Aug 07, 2023 1.870 1.870 1.791 1.821 11,661 -0.01(-0.51%)
Aug 04, 2023 1.870 1.880 1.820 1.830 15,160 -0.02(-1.08%)
Aug 03, 2023 1.810 1.880 1.810 1.850 6,486 +0.04(+2.21%)
Aug 02, 2023 1.880 1.880 1.810 1.810 21,351 -0.11(-5.73%)
Aug 01, 2023 1.900 1.942 1.880 1.920 19,574 +0.02(+1.02%)
Jul 31, 2023 1.830 1.930 1.830 1.901 44,199 +0.07(+3.86%)
Jul 28, 2023 1.740 1.860 1.740 1.830 23,745 +0.03(+1.67%)
Jul 27, 2023 1.800 1.840 1.780 1.800 8,565 +0.00(+0.00%)
Jul 26, 2023 1.780 1.830 1.770 1.800 19,442 +0.00(+0.27%)
Jul 25, 2023 1.770 1.820 1.770 1.795 19,907 +0.01(+0.80%)
Jul 24, 2023 1.750 1.800 1.730 1.781 28,743 +0.02(+1.18%)
Jul 21, 2023 1.810 1.810 1.759 1.760 13,522 -0.03(-1.68%)
Jul 20, 2023 1.810 1.810 1.760 1.790 12,700 +0.00(+0.00%)
Jul 19, 2023 1.770 1.808 1.770 1.790 22,442 +0.01(+0.81%)
Jul 18, 2023 1.750 1.800 1.750 1.776 13,524 +0.03(+1.47%)
Jul 17, 2023 1.770 1.787 1.750 1.750 14,875 -0.04(-2.23%)
Jul 14, 2023 1.820 1.821 1.750 1.790 32,123 -0.03(-1.65%)
Jul 13, 2023 1.820 1.850 1.800 1.820 30,338 +0.01(+0.55%)
Jul 12, 2023 1.850 1.850 1.800 1.810 32,286 -0.03(-1.63%)
Jul 11, 2023 1.790 1.840 1.780 1.840 22,064 +0.07(+3.95%)
Jul 10, 2023 1.790 1.790 1.750 1.770 17,677 -0.03(-1.41%)
Jul 07, 2023 1.710 1.800 1.700 1.795 27,508 +0.07(+3.78%)
Jul 06, 2023 1.780 1.780 1.690 1.730 21,278 -0.07(-3.89%)
Jul 05, 2023 1.790 1.800 1.760 1.800 20,210 +0.01(+0.56%)
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.