Skip to main content

Spinnaker The Cannabis ETF (NY: THCX )

19.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

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.