Indicators

Cambria Cannabis ETF (NY: TOKE )

6.130 -0.470 (-7.12%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.17	10.17	9.871	9.980	10,747	-0.03(-0.25%)
Apr 28, 2022	9.875	10.01	9.730	10.01	3,082	+0.12(+1.27%)
Apr 27, 2022	9.900	9.990	9.805	9.880	8,654	-0.05(-0.55%)
Apr 26, 2022	10.17	10.18	9.880	9.935	16,814	-0.26(-2.60%)
Apr 25, 2022	10.16	10.23	10.00	10.20	7,458	-0.05(-0.49%)
Apr 22, 2022	10.37	10.52	10.17	10.25	9,900	-0.11(-1.10%)
Apr 21, 2022	10.68	10.74	10.31	10.36	19,393	-0.39(-3.65%)
Apr 20, 2022	10.63	10.79	10.55	10.76	5,931	+0.05(+0.51%)
Apr 19, 2022	10.50	10.84	10.50	10.70	7,695	+0.18(+1.74%)
Apr 18, 2022	10.67	10.70	10.50	10.52	6,667	-0.20(-1.87%)
Apr 14, 2022	11.06	11.17	10.72	10.72	8,979	-0.45(-4.03%)
Apr 13, 2022	10.75	11.17	10.75	11.17	5,771	+0.42(+3.91%)
Apr 12, 2022	10.80	11.11	10.75	10.75	6,781	-0.04(-0.37%)
Apr 11, 2022	11.11	11.16	10.79	10.79	3,626	-0.13(-1.19%)
Apr 08, 2022	11.07	11.07	10.92	10.92	8,203	-0.16(-1.47%)
Apr 07, 2022	11.28	11.29	10.93	11.08	7,576	-0.03(-0.25%)
Apr 06, 2022	11.41	11.47	11.10	11.11	13,747	-0.14(-1.24%)
Apr 05, 2022	11.75	11.75	11.25	11.25	12,151	-0.32(-2.77%)
Apr 04, 2022	11.70	11.70	11.47	11.57	6,394	+0.12(+1.05%)

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.