Cambria Cannabis ETF (TOKE)
CBOE: TOKE
· Real-Time Price · USD
6.07
-0.28 (-4.34%)
At close: Aug 19, 2025, 3:00 PM
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.07 | 6.37 | 6.07 | 6.35 | n/a | 4.44% | 17,775 |
| Aug 15, 2025 | 6.36 | 6.37 | 6.08 | 6.08 | 6.08 | -3.80% | 14,832 |
| Aug 14, 2025 | 6.51 | 6.51 | 6.26 | 6.32 | 6.32 | -1.56% | 14,629 |
| 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 | 0.00% | 57,000 |
| Aug 11, 2025 | 5.65 | 6.09 | 5.55 | 6.09 | 6.09 | 13.62% | 73,000 |
| 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 | 0.20% | 8,200 |
| Aug 6, 2025 | 5.19 | 5.29 | 5.10 | 5.12 | 5.12 | 0.00% | 23,600 |
| Aug 5, 2025 | 5.18 | 5.20 | 4.96 | 5.12 | 5.12 | 2.61% | 84,800 |
| Aug 4, 2025 | 4.78 | 5.10 | 4.78 | 4.99 | 4.99 | 2.89% | 16,500 |
| Aug 1, 2025 | 4.76 | 4.94 | 4.75 | 4.85 | 4.85 | 0.83% | 7,000 |
| Jul 31, 2025 | 4.80 | 4.91 | 4.80 | 4.81 | 4.81 | 0.63% | 3,226 |
| Jul 30, 2025 | 4.84 | 4.89 | 4.78 | 4.78 | 4.78 | -0.62% | 7,400 |
| Jul 29, 2025 | 4.86 | 4.86 | 4.78 | 4.81 | 4.81 | -1.43% | 3,123 |
| Jul 28, 2025 | 4.83 | 4.95 | 4.81 | 4.88 | 4.88 | -0.81% | 4,043 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.81 | 4.92 | 4.92 | 1.23% | 5,701 |
| Jul 24, 2025 | 4.92 | 4.98 | 4.80 | 4.86 | 4.86 | -0.41% | 8,500 |
| Jul 23, 2025 | 4.87 | 4.95 | 4.80 | 4.88 | 4.88 | -1.01% | 4,434 |
| Jul 22, 2025 | 4.81 | 4.98 | 4.81 | 4.93 | 4.93 | 1.86% | 8,500 |