Cambria Cannabis ETF (TOKE) Historical Stock Data
5.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOKE is up 0.24% a day on average. There have been 19 days where Cambria Cannabis ETF closed green and 11 days where TOKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 5.18 | 5.15 | ↓$0.03 (-0.58%) | 5.13 | 5.18 | 6.01K |
| 2024-12-23 | 5.13 | 5.16 | ↑$0.03 (0.58%) | 5.08 | 5.16 | 13.46K |
| 2024-12-20 | 5.04 | 5.14 | ↑$0.10 (2.07%) | 5.04 | 5.22 | 4.94K |
| 2024-12-19 | 5.18 | 5.23 | ↑$0.05 (0.97%) | 5.17 | 5.29 | 65.89K |
| 2024-12-18 | 5.08 | 5.09 | ↑$0.01 (0.20%) | 5.08 | 5.40 | 13.78K |
| 2024-12-17 | 5.09 | 5.12 | ↑$0.03 (0.59%) | 5.02 | 5.12 | 26.14K |
| 2024-12-16 | 5.16 | 5.09 | ↓$0.07 (-1.36%) | 5.08 | 5.18 | 21.03K |
| 2024-12-13 | 5.16 | 5.16 | ↑$0.00 (0.00%) | 5.14 | 5.18 | 4.89K |
| 2024-12-12 | 5.24 | 5.18 | ↓$0.06 (-1.15%) | 5.15 | 5.25 | 61.06K |
| 2024-12-11 | 5.38 | 5.26 | ↓$0.12 (-2.17%) | 5.26 | 5.38 | 22.76K |
| 2024-12-10 | 5.38 | 5.37 | ↓$0.01 (-0.19%) | 5.37 | 5.50 | 6.10K |
| 2024-12-09 | 5.48 | 5.40 | ↓$0.08 (-1.46%) | 5.40 | 5.52 | 9.29K |
| 2024-12-06 | 5.49 | 5.43 | ↓$0.07 (-1.18%) | 5.40 | 5.61 | 9.85K |
| 2024-12-05 | 5.43 | 5.41 | ↓$0.02 (-0.37%) | 5.41 | 5.49 | 17.60K |
| 2024-12-04 | 5.55 | 5.44 | ↓$0.11 (-1.98%) | 5.43 | 5.55 | 10.61K |
| 2024-12-03 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.51 | 5.63 | 24.59K |
| 2024-12-02 | 5.52 | 5.58 | ↑$0.06 (1.09%) | 5.50 | 5.60 | 18.51K |
| 2024-11-29 | 5.55 | 5.56 | ↑$0.01 (0.18%) | 5.51 | 5.56 | 6.86K |
| 2024-11-27 | 5.65 | 5.51 | ↓$0.14 (-2.49%) | 5.48 | 5.65 | 5.35K |
| 2024-11-26 | 5.45 | 5.50 | ↑$0.05 (0.92%) | 5.43 | 5.53 | 28.82K |
| 2024-11-25 | 5.41 | 5.46 | ↑$0.05 (0.92%) | 5.39 | 5.55 | 28.60K |
| 2024-11-22 | 5.42 | 5.44 | ↑$0.03 (0.46%) | 5.33 | 5.46 | 22.34K |
| 2024-11-21 | 5.44 | 5.44 | ↑$0.00 (0.00%) | 5.42 | 5.60 | 15.65K |
| 2024-11-20 | 5.50 | 5.47 | ↓$0.03 (-0.55%) | 5.46 | 5.58 | 8.08K |
| 2024-11-19 | 5.45 | 5.50 | ↑$0.05 (0.92%) | 5.45 | 5.60 | 68.44K |
| 2024-11-18 | 5.56 | 5.60 | ↑$0.04 (0.72%) | 5.50 | 5.70 | 9.80K |
| 2024-11-15 | 5.42 | 5.55 | ↑$0.13 (2.40%) | 5.42 | 5.67 | 12.31K |
| 2024-11-14 | 5.41 | 5.44 | ↑$0.03 (0.55%) | 5.41 | 5.67 | 22.81K |
| 2024-11-13 | 5.46 | 5.61 | ↑$0.15 (2.75%) | 5.45 | 5.61 | 40.90K |
| 2024-11-12 | 5.19 | 5.46 | ↑$0.27 (5.22%) | 5.19 | 5.53 | 22.97K |
Create an account or log in to view more rows.
$TOKE Don't hold!!! Buy it
$TOKE you wanna be a successful trader close your trades green
$TOKE Dip buyers are going to get wrecked
$TOKE check out the one month chart.
Perfect bull flag.
$TOKE starting to gap up a little
$TOKE looking ready to breakout soon.
$TOKE always with good potential for a long term Hodl
$TOKE This may be your last opportunity to buy on the cheap??
$TOKE When in doubt
zoom out. ??
$TOKE It's happening!