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

Cambria Cannabis ETF (NY: TOKE )

5.064 -0.056 (-1.10%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.160 5.160 5.030 5.064 8,509 -0.06(-1.10%)
Feb 13, 2025 5.029 5.120 5.029 5.120 2,469 +0.08(+1.64%)
Feb 12, 2025 5.010 5.051 5.010 5.037 4,536 -0.00(-0.06%)
Feb 11, 2025 5.030 5.070 4.970 5.040 24,343 -0.01(-0.20%)
Feb 10, 2025 4.990 5.050 4.990 5.050 3,572 +0.06(+1.29%)
Feb 07, 2025 5.100 5.100 4.986 4.986 21,334 -0.11(-2.25%)
Feb 06, 2025 5.150 5.150 5.080 5.100 5,754 +0.00(+0.10%)
Feb 05, 2025 5.100 5.130 5.060 5.095 10,196 +0.11(+2.31%)
Feb 04, 2025 4.880 5.000 4.880 4.980 9,570 +0.12(+2.37%)
Feb 03, 2025 4.890 4.890 4.836 4.865 12,255 -0.08(-1.52%)
Jan 31, 2025 5.010 5.010 4.900 4.940 8,313 -0.07(-1.40%)
Jan 30, 2025 4.990 5.025 4.880 5.010 26,282 +0.08(+1.62%)
Jan 29, 2025 4.920 5.010 4.920 4.930 7,055 -0.01(-0.20%)
Jan 28, 2025 4.900 4.990 4.900 4.940 5,580 +0.00(+0.00%)
Jan 27, 2025 4.890 5.010 4.890 4.940 65,759 -0.02(-0.40%)
Jan 24, 2025 4.900 4.980 4.870 4.960 22,009 +0.08(+1.68%)
Jan 23, 2025 4.920 4.990 4.870 4.878 34,221 +0.02(+0.40%)
Jan 22, 2025 4.910 4.920 4.840 4.859 24,550 -0.05(-1.05%)
Jan 21, 2025 4.890 4.948 4.890 4.910 15,623 +0.02(+0.41%)
Jan 17, 2025 4.700 4.900 4.700 4.890 14,408 +0.04(+0.78%)
Jan 16, 2025 4.830 4.855 4.830 4.852 18,048 -0.01(-0.11%)
Jan 15, 2025 4.860 4.900 4.830 4.857 37,059 +0.02(+0.35%)
Jan 14, 2025 4.920 4.940 4.840 4.840 13,675 -0.10(-2.02%)
Jan 13, 2025 4.960 4.960 4.870 4.940 25,296 -0.01(-0.20%)
Jan 10, 2025 5.000 5.000 4.920 4.950 16,588 -0.08(-1.65%)
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%)
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.