Cambria Cannabis ETF (TOKE)
CBOE: TOKE
· Real-Time Price · USD
6.25
-0.07 (-1.11%)
At close: Sep 10, 2025, 11:05 AM
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.11 | 6.43 | 6.11 | 6.32 | 6.32 | 3.10% | 747,273 |
| Sep 8, 2025 | 6.32 | 6.32 | 6.05 | 6.13 | 6.13 | -1.29% | 17,200 |
| Sep 5, 2025 | 6.08 | 6.23 | 6.08 | 6.21 | 6.21 | 2.64% | 3,645 |
| Sep 4, 2025 | 6.01 | 6.10 | 5.91 | 6.05 | 6.05 | 0.00% | 10,017 |
| Sep 3, 2025 | 6.36 | 6.48 | 6.01 | 6.05 | 6.05 | -5.76% | 20,000 |
| Sep 2, 2025 | 6.69 | 6.69 | 6.42 | 6.42 | 6.42 | -4.75% | 23,324 |
| Aug 29, 2025 | 6.81 | 6.87 | 6.59 | 6.74 | 6.74 | -0.44% | 13,000 |
| Aug 28, 2025 | 6.69 | 6.92 | 6.64 | 6.77 | 6.77 | 1.65% | 17,533 |
| Aug 27, 2025 | 6.47 | 6.71 | 6.47 | 6.66 | 6.66 | 0.00% | 12,403 |
| Aug 26, 2025 | 6.65 | 6.66 | 6.48 | 6.66 | 6.66 | 1.22% | 11,249 |
| Aug 25, 2025 | 6.49 | 6.60 | 6.49 | 6.58 | 6.58 | 1.54% | 9,433 |
| Aug 22, 2025 | 6.38 | 6.49 | 6.33 | 6.48 | 6.48 | 1.41% | 19,942 |
| Aug 21, 2025 | 6.21 | 6.39 | 6.21 | 6.39 | 6.39 | 2.57% | 5,504 |
| Aug 20, 2025 | 6.06 | 6.23 | 6.00 | 6.23 | 6.23 | 3.66% | 2,608 |
| Aug 19, 2025 | 6.32 | 6.34 | 6.01 | 6.01 | 6.01 | -5.35% | 13,400 |
| Aug 18, 2025 | 6.07 | 6.37 | 6.07 | 6.35 | 6.35 | 4.44% | 17,800 |
| 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 |