Cambria Cannabis ETF (TOKE)
5.24
+0.05 (0.96%)
Inactive · Last trade price
on Apr 17, 2026
TOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.20 | 5.26 | 5.18 | 5.24 | 5.24 | 0.96% | 61,024 |
| Apr 16, 2026 | 5.15 | 5.30 | 5.08 | 5.19 | 5.19 | -0.57% | 54,402 |
| Apr 15, 2026 | 5.19 | 5.24 | 5.15 | 5.22 | 5.22 | 0.38% | 64,204 |
| Apr 14, 2026 | 5.21 | 5.24 | 5.19 | 5.20 | 5.20 | -0.95% | 15,951 |
| Apr 13, 2026 | 5.17 | 5.30 | 5.17 | 5.25 | 5.25 | - | 14,556 |
| Apr 10, 2026 | 5.28 | 5.30 | 5.24 | 5.25 | 5.25 | -0.66% | 7,958 |
| Apr 9, 2026 | 5.28 | 5.30 | 5.20 | 5.29 | 5.29 | 1.63% | 2,629 |
| Apr 8, 2026 | 5.27 | 5.27 | 5.09 | 5.20 | 5.20 | -0.95% | 8,008 |
| Apr 7, 2026 | 5.13 | 5.27 | 5.13 | 5.25 | 5.25 | -0.94% | 2,070 |
| Apr 6, 2026 | 5.19 | 5.35 | 5.19 | 5.30 | 5.30 | 0.76% | 16,197 |
| Apr 2, 2026 | 5.12 | 5.26 | 5.11 | 5.26 | 5.26 | -0.38% | 18,106 |
| Apr 1, 2026 | 5.06 | 5.33 | 5.06 | 5.28 | 5.28 | 3.33% | 12,670 |
| Mar 31, 2026 | 5.09 | 5.28 | 4.96 | 5.11 | 5.11 | 1.13% | 25,681 |
| Mar 30, 2026 | 5.13 | 5.17 | 5.03 | 5.05 | 5.05 | - | 19,109 |
| Mar 27, 2026 | 5.20 | 5.24 | 5.03 | 5.05 | 5.05 | -3.29% | 49,733 |
| Mar 26, 2026 | 5.28 | 5.50 | 5.15 | 5.23 | 5.23 | -1.79% | 74,434 |
| Mar 25, 2026 | 5.31 | 5.38 | 5.23 | 5.32 | 5.32 | 3.10% | 5,050 |
| Mar 24, 2026 | 5.24 | 5.29 | 5.09 | 5.16 | 5.16 | -0.77% | 23,591 |
| Mar 23, 2026 | 5.16 | 5.25 | 5.10 | 5.20 | 5.20 | 1.76% | 31,745 |
| Mar 20, 2026 | 5.24 | 5.31 | 5.10 | 5.11 | 5.11 | -3.46% | 10,250 |
| Mar 19, 2026 | 5.26 | 5.34 | 5.21 | 5.29 | 5.29 | -0.36% | 53,046 |
| Mar 18, 2026 | 5.36 | 5.40 | 5.29 | 5.31 | 5.31 | -2.35% | 9,941 |
| Mar 17, 2026 | 5.41 | 5.46 | 5.29 | 5.44 | 5.44 | 0.29% | 15,965 |
| Mar 16, 2026 | 5.42 | 5.44 | 5.33 | 5.42 | 5.42 | 0.07% | 6,359 |
| Mar 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.53% | 776 |
| Mar 12, 2026 | 5.49 | 5.53 | 5.40 | 5.45 | 5.45 | -2.52% | 8,434 |
| Mar 11, 2026 | 5.49 | 5.59 | 5.41 | 5.59 | 5.59 | 0.63% | 2,639 |
| Mar 10, 2026 | 5.62 | 5.70 | 5.50 | 5.56 | 5.56 | -0.31% | 7,852 |
| Mar 9, 2026 | 5.55 | 5.57 | 5.43 | 5.57 | 5.57 | 0.04% | 25,287 |
| Mar 6, 2026 | 5.40 | 5.62 | 5.26 | 5.57 | 5.57 | 2.20% | 18,092 |
| Mar 5, 2026 | 5.58 | 5.60 | 5.44 | 5.45 | 5.45 | -3.37% | 6,266 |
| Mar 4, 2026 | 5.60 | 5.67 | 5.53 | 5.64 | 5.64 | 1.42% | 4,529 |
| Mar 3, 2026 | 5.53 | 5.64 | 5.45 | 5.56 | 5.56 | -0.73% | 6,471 |
| Mar 2, 2026 | 5.78 | 5.79 | 5.60 | 5.60 | 5.60 | -3.91% | 10,809 |
| Feb 27, 2026 | 5.85 | 5.88 | 5.78 | 5.83 | 5.83 | -0.77% | 24,085 |
| Feb 26, 2026 | 5.97 | 5.97 | 5.82 | 5.88 | 5.88 | -0.76% | 7,012 |
| Feb 25, 2026 | 5.86 | 5.99 | 5.50 | 5.92 | 5.92 | 1.54% | 10,696 |
| Feb 24, 2026 | 5.74 | 5.88 | 5.65 | 5.83 | 5.83 | 2.28% | 6,537 |
| Feb 23, 2026 | 5.51 | 5.78 | 5.51 | 5.70 | 5.70 | -1.37% | 17,934 |
| Feb 20, 2026 | 5.78 | 5.90 | 5.75 | 5.78 | 5.78 | -1.20% | 11,982 |
| Feb 19, 2026 | 5.64 | 5.85 | 5.64 | 5.85 | 5.85 | 3.34% | 13,994 |
| Feb 18, 2026 | 5.71 | 5.76 | 5.64 | 5.66 | 5.66 | -0.53% | 34,843 |
| Feb 17, 2026 | 5.65 | 5.75 | 5.65 | 5.69 | 5.69 | -0.52% | 12,803 |
| Feb 13, 2026 | 5.66 | 5.77 | 5.65 | 5.72 | 5.72 | 1.06% | 26,551 |
| Feb 12, 2026 | 5.80 | 5.83 | 5.65 | 5.66 | 5.66 | -1.39% | 14,895 |
| Feb 11, 2026 | 5.81 | 5.81 | 5.74 | 5.74 | 5.74 | -0.69% | 10,094 |
| Feb 10, 2026 | 5.86 | 5.89 | 5.77 | 5.78 | 5.78 | -1.11% | 143,801 |
| Feb 9, 2026 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | -0.43% | 13,987 |
| Feb 6, 2026 | 5.82 | 5.91 | 5.74 | 5.87 | 5.87 | 1.91% | 30,738 |
| Feb 5, 2026 | 5.89 | 5.93 | 5.76 | 5.76 | 5.76 | -2.70% | 29,925 |
| Feb 4, 2026 | 5.90 | 5.92 | 5.76 | 5.92 | 5.92 | 1.54% | 21,673 |
| Feb 3, 2026 | 5.76 | 5.88 | 5.76 | 5.83 | 5.83 | 0.69% | 51,875 |
| Feb 2, 2026 | 5.78 | 5.83 | 5.76 | 5.79 | 5.79 | 0.09% | 31,027 |
| Jan 30, 2026 | 5.85 | 5.87 | 5.73 | 5.79 | 5.79 | -0.17% | 26,162 |
| Jan 29, 2026 | 5.86 | 5.86 | 5.72 | 5.80 | 5.80 | -1.11% | 31,485 |
| Jan 28, 2026 | 5.96 | 6.01 | 5.85 | 5.86 | 5.86 | -2.01% | 59,797 |
| Jan 27, 2026 | 5.99 | 6.02 | 5.93 | 5.98 | 5.98 | 0.17% | 51,829 |
| Jan 26, 2026 | 6.09 | 6.09 | 5.96 | 5.97 | 5.97 | -1.97% | 41,253 |
| Jan 23, 2026 | 5.95 | 6.12 | 5.95 | 6.09 | 6.09 | 1.84% | 77,343 |
| Jan 22, 2026 | 5.86 | 6.04 | 5.86 | 5.98 | 5.98 | 1.70% | 355,061 |
| Jan 21, 2026 | 6.03 | 6.07 | 5.85 | 5.88 | 5.88 | -1.67% | 1,153,847 |
| Jan 20, 2026 | 6.00 | 6.11 | 5.97 | 5.98 | 5.98 | -1.32% | 71,465 |
| Jan 16, 2026 | 6.17 | 6.20 | 6.04 | 6.06 | 6.06 | -1.62% | 141,485 |
| Jan 15, 2026 | 6.17 | 6.23 | 6.12 | 6.16 | 6.16 | -0.48% | 76,164 |
| Jan 14, 2026 | 6.09 | 6.19 | 6.09 | 6.19 | 6.19 | 0.81% | 87,082 |
| Jan 13, 2026 | 6.22 | 6.22 | 6.09 | 6.14 | 6.14 | -0.65% | 200,396 |
| Jan 12, 2026 | 6.19 | 6.27 | 6.06 | 6.18 | 6.18 | 0.46% | 424,489 |
| Jan 9, 2026 | 6.17 | 6.18 | 6.04 | 6.15 | 6.15 | 0.69% | 370,515 |
| Jan 8, 2026 | 6.10 | 6.16 | 6.06 | 6.11 | 6.11 | 0.49% | 105,425 |
| Jan 7, 2026 | 6.12 | 6.14 | 6.06 | 6.08 | 6.08 | -0.25% | 114,804 |
| Jan 6, 2026 | 6.12 | 6.18 | 6.06 | 6.10 | 6.10 | -0.57% | 929,110 |
| Jan 5, 2026 | 6.20 | 6.20 | 6.05 | 6.13 | 6.13 | -0.97% | 282,844 |
| Jan 2, 2026 | 6.22 | 6.29 | 6.16 | 6.19 | 6.19 | 0.49% | 153,313 |
| Dec 31, 2025 | 6.18 | 6.22 | 6.10 | 6.16 | 6.16 | -0.48% | 73,203 |
| Dec 30, 2025 | 6.12 | 6.30 | 6.02 | 6.19 | 6.19 | 1.98% | 117,215 |
| Dec 29, 2025 | 6.20 | 6.30 | 6.03 | 6.07 | 6.07 | -2.88% | 241,045 |
| Dec 26, 2025 | 6.29 | 6.38 | 6.15 | 6.25 | 6.25 | -0.16% | 163,582 |
| Dec 24, 2025 | 6.29 | 6.30 | 6.10 | 6.26 | 6.26 | 1.29% | 64,876 |
| Dec 23, 2025 | 6.12 | 6.20 | 6.01 | 6.18 | 6.18 | 0.91% | 415,428 |
| Dec 22, 2025 | 6.37 | 6.42 | 6.09 | 6.12 | 6.12 | -3.10% | 589,981 |
| Dec 19, 2025 | 6.51 | 6.56 | 6.32 | 6.32 | 6.32 | 0.32% | 1,316,977 |
| Dec 18, 2025 | 7.02 | 7.25 | 5.97 | 6.30 | 6.30 | -8.43% | 151,288 |
| Dec 17, 2025 | 7.22 | 7.33 | 6.87 | 6.88 | 6.86 | 0.44% | 70,415 |
| Dec 16, 2025 | 6.41 | 6.94 | 6.40 | 6.85 | 6.83 | 6.53% | 54,815 |
| Dec 15, 2025 | 6.81 | 6.81 | 6.36 | 6.43 | 6.41 | -3.16% | 82,022 |
| Dec 12, 2025 | 6.01 | 6.73 | 6.01 | 6.64 | 6.62 | 20.95% | 148,851 |
| Dec 11, 2025 | 5.40 | 5.56 | 5.40 | 5.49 | 5.47 | 0.90% | 34,886 |
| Dec 10, 2025 | 5.41 | 5.49 | 5.41 | 5.44 | 5.42 | 0.76% | 21,688 |
| Dec 9, 2025 | 5.34 | 5.48 | 5.06 | 5.40 | 5.38 | 0.75% | 11,880 |
| Dec 8, 2025 | 5.48 | 5.48 | 5.28 | 5.36 | 5.34 | -1.20% | 7,758 |
| Dec 5, 2025 | 5.38 | 5.55 | 5.38 | 5.43 | 5.41 | -2.50% | 14,619 |
| Dec 4, 2025 | 5.64 | 5.64 | 5.46 | 5.56 | 5.55 | 1.13% | 15,328 |
| Dec 3, 2025 | 5.52 | 5.57 | 5.43 | 5.50 | 5.48 | -0.05% | 7,052 |
| Dec 2, 2025 | 5.57 | 5.57 | 5.47 | 5.51 | 5.49 | -2.10% | 7,991 |
| Dec 1, 2025 | 5.39 | 5.62 | 5.38 | 5.62 | 5.60 | 4.32% | 12,614 |
| Nov 28, 2025 | 5.48 | 5.58 | 5.33 | 5.39 | 5.37 | -1.19% | 10,539 |
| Nov 26, 2025 | 5.37 | 5.48 | 5.35 | 5.46 | 5.44 | 1.96% | 9,387 |
| Nov 25, 2025 | 5.37 | 5.43 | 5.29 | 5.35 | 5.33 | -0.82% | 15,394 |
| Nov 24, 2025 | 5.34 | 5.49 | 5.26 | 5.39 | 5.38 | -0.57% | 10,636 |
| Nov 21, 2025 | 5.23 | 5.43 | 5.05 | 5.43 | 5.41 | 5.75% | 30,928 |