Cambria Cannabis ETF (TOKE)
5.44
-0.17
(-3.03%)
USD |
BATS |
Nov 14, 16:00
5.46
+0.02
(+0.37%)
Pre-Market: 07:30
TOKE Price: 5.44 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 5.63 | 5.67 | 5.41 | 5.44 | 22811.00 |
| Nov 13, 2024 | 5.49 | 5.61 | 5.40 | 5.61 | 40903.00 |
| Nov 12, 2024 | 5.20 | 5.530 | 5.19 | 5.461 | 22967.00 |
| Nov 11, 2024 | 5.415 | 5.44 | 5.130 | 5.16 | 30516.00 |
| Nov 08, 2024 | 5.58 | 5.71 | 5.39 | 5.40 | 20298.00 |
| Nov 07, 2024 | 5.38 | 5.54 | 5.38 | 5.52 | 93992.00 |
| Nov 06, 2024 | 5.80 | 5.80 | 5.28 | 5.34 | 304527.0 |
| Nov 05, 2024 | 6.065 | 6.20 | 6.00 | 6.075 | 20358.00 |
| Nov 04, 2024 | 5.96 | 6.200 | 5.96 | 6.08 | 19252.00 |
| Nov 01, 2024 | 5.92 | 6.00 | 5.92 | 5.94 | 4282.00 |
| Oct 31, 2024 | 5.95 | 5.98 | 5.92 | 5.92 | 1507.00 |
| Oct 30, 2024 | 6.01 | 6.01 | 5.955 | 5.955 | 35408.00 |
| Oct 29, 2024 | 6.15 | 6.15 | 6.01 | 6.03 | 12708.00 |
| Oct 28, 2024 | 6.20 | 6.20 | 6.00 | 6.125 | 4510.00 |
| Oct 25, 2024 | 6.171 | 6.20 | 6.07 | 6.151 | 16056.00 |
| Oct 24, 2024 | 6.12 | 6.148 | 6.08 | 6.08 | 6356.00 |
| Oct 23, 2024 | 6.14 | 6.20 | 6.11 | 6.198 | 5025.00 |
| Oct 22, 2024 | 5.93 | 6.230 | 5.93 | 6.17 | 11096.00 |
| Oct 21, 2024 | 6.05 | 6.05 | 5.93 | 5.965 | 7241.00 |
| Oct 18, 2024 | 5.97 | 6.048 | 5.93 | 6.03 | 32794.00 |
| Oct 17, 2024 | 6.04 | 6.04 | 5.97 | 6.01 | 3998.00 |
| Oct 16, 2024 | 5.93 | 6.00 | 5.93 | 5.985 | 2259.00 |
| Oct 15, 2024 | 5.95 | 6.03 | 5.93 | 5.94 | 3292.00 |
| Oct 14, 2024 | 5.89 | 5.99 | 5.89 | 5.95 | 4961.00 |
| Oct 11, 2024 | 5.91 | 6.049 | 5.87 | 5.90 | 12333.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.11
Minimum
Oct 27 2023
26.85
Maximum
Feb 10 2021
10.34
Average
9.193
Median