Cambria Cannabis ETF (TOKE)
BATS: TOKE · Real-Time Price · USD
6.42
+0.33 (5.42%)
At close: Aug 13, 2025, 4:00 PM
6.41
-0.01 (-0.16%)
Pre-market: Aug 14, 2025, 8:15 AM EDT
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.05 | 6.42 | 6.05 | 6.42 | 6.42 | 5.42% | 65,221 |
| Aug 12, 2025 | 6.20 | 6.27 | 5.95 | 6.09 | 6.09 | 0.03% | 56,999 |
| Aug 11, 2025 | 5.65 | 6.09 | 5.55 | 6.09 | 6.09 | 13.58% | 72,950 |
| Aug 8, 2025 | 5.20 | 5.39 | 5.10 | 5.36 | 5.36 | 4.48% | 46,534 |
| Aug 7, 2025 | 5.12 | 5.20 | 4.75 | 5.13 | 5.13 | 0.29% | 8,172 |
| Aug 6, 2025 | 5.19 | 5.29 | 5.10 | 5.12 | 5.12 | -0.10% | 23,585 |
| Aug 5, 2025 | 5.18 | 5.20 | 4.96 | 5.12 | 5.12 | 2.56% | 84,786 |
| Aug 4, 2025 | 4.78 | 5.10 | 4.78 | 4.99 | 4.99 | 2.93% | 16,460 |
| Aug 1, 2025 | 4.76 | 4.94 | 4.75 | 4.85 | 4.85 | 0.94% | 6,968 |
| Jul 31, 2025 | 4.80 | 4.91 | 4.80 | 4.81 | 4.81 | 0.52% | 3,226 |
| Jul 30, 2025 | 4.84 | 4.89 | 4.78 | 4.78 | 4.78 | -0.56% | 7,395 |
| Jul 29, 2025 | 4.86 | 4.86 | 4.78 | 4.81 | 4.81 | -1.39% | 3,123 |
| Jul 28, 2025 | 4.83 | 4.95 | 4.81 | 4.88 | 4.88 | -0.85% | 4,043 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.81 | 4.92 | 4.92 | 1.07% | 5,701 |
| Jul 24, 2025 | 4.92 | 4.98 | 4.80 | 4.87 | 4.87 | -0.39% | 8,483 |
| Jul 23, 2025 | 4.87 | 4.95 | 4.80 | 4.88 | 4.88 | -0.93% | 4,434 |
| Jul 22, 2025 | 4.81 | 4.98 | 4.81 | 4.93 | 4.93 | 1.86% | 8,486 |
| Jul 21, 2025 | 4.66 | 4.86 | 4.66 | 4.84 | 4.84 | 2.76% | 3,379 |
| Jul 18, 2025 | 4.64 | 4.84 | 4.64 | 4.71 | 4.71 | -1.05% | 4,627 |
| Jul 17, 2025 | 4.71 | 4.84 | 4.71 | 4.76 | 4.76 | - | 2,251 |
| Jul 16, 2025 | 4.76 | 4.76 | 4.73 | 4.76 | 4.76 | 0.11% | 4,833 |
| Jul 15, 2025 | 4.81 | 4.83 | 4.73 | 4.76 | 4.76 | -1.76% | 23,111 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.81 | 4.84 | 4.84 | -0.62% | 6,512 |
| Jul 11, 2025 | 4.95 | 4.99 | 4.79 | 4.87 | 4.87 | 0.16% | 10,247 |
| Jul 10, 2025 | 4.63 | 5.12 | 4.63 | 4.86 | 4.86 | 3.12% | 20,743 |
| Jul 9, 2025 | 4.75 | 4.80 | 4.63 | 4.72 | 4.72 | 0.32% | 14,356 |
| Jul 8, 2025 | 4.58 | 4.72 | 4.58 | 4.70 | 4.70 | 2.73% | 8,176 |
| Jul 7, 2025 | 4.50 | 4.65 | 4.50 | 4.58 | 4.58 | -0.07% | 4,684 |
| Jul 3, 2025 | 4.60 | 4.65 | 4.50 | 4.58 | 4.58 | -0.48% | 1,525 |
| Jul 2, 2025 | 4.50 | 4.63 | 4.50 | 4.60 | 4.60 | 1.61% | 11,716 |
| Jul 1, 2025 | 4.53 | 4.55 | 4.50 | 4.53 | 4.53 | 1.07% | 6,882 |
| Jun 30, 2025 | 4.50 | 4.50 | 4.40 | 4.48 | 4.48 | 0.95% | 3,884 |
| Jun 27, 2025 | 4.35 | 4.49 | 4.35 | 4.44 | 4.44 | 1.07% | 2,452 |
| Jun 26, 2025 | 4.35 | 4.47 | 4.35 | 4.39 | 4.39 | 0.66% | 3,941 |
| Jun 25, 2025 | 4.34 | 4.44 | 4.33 | 4.36 | 4.36 | 1.18% | 3,903 |
| Jun 24, 2025 | 4.44 | 4.44 | 4.27 | 4.31 | 4.31 | -0.69% | 4,438 |
| Jun 23, 2025 | 4.41 | 4.41 | 4.27 | 4.34 | 4.34 | -0.02% | 3,789 |
| Jun 20, 2025 | 4.44 | 4.45 | 4.32 | 4.34 | 4.34 | -1.45% | 6,012 |
| Jun 18, 2025 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -0.34% | 5,308 |
| Jun 17, 2025 | 4.30 | 4.50 | 4.30 | 4.42 | 4.41 | 0.45% | 20,135 |
| Jun 16, 2025 | 4.44 | 4.60 | 4.36 | 4.40 | 4.39 | -0.23% | 16,994 |
| Jun 13, 2025 | 4.52 | 4.52 | 4.41 | 4.41 | 4.40 | -2.22% | 84,250 |
| Jun 12, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.50 | -0.55% | 2,636 |
| Jun 11, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.52 | -1.41% | 531 |
| Jun 10, 2025 | 4.68 | 4.69 | 4.55 | 4.60 | 4.59 | 0.77% | 7,353 |
| Jun 9, 2025 | 4.50 | 4.66 | 4.50 | 4.57 | 4.55 | -0.54% | 6,419 |
| Jun 6, 2025 | 4.61 | 4.62 | 4.55 | 4.59 | 4.58 | 0.31% | 6,552 |
| Jun 5, 2025 | 4.50 | 4.64 | 4.50 | 4.58 | 4.57 | 0.11% | 6,308 |
| Jun 4, 2025 | 4.57 | 4.66 | 4.55 | 4.57 | 4.56 | -0.09% | 41,770 |
| Jun 3, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.56 | -0.57% | 7,278 |