Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spinnaker The Cannabis ETF (NY: THCX )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.276 5.276 5.131 5.235 119,441 -0.04(-0.84%)
Oct 30, 2019 5.342 5.380 5.266 5.279 154,546 -0.03(-0.60%)
Oct 29, 2019 5.512 5.512 5.304 5.311 196,020 -0.22(-3.95%)
Oct 28, 2019 5.578 5.635 5.519 5.529 73,403 -0.01(-0.17%)
Oct 25, 2019 5.502 5.581 5.425 5.539 55,672 +0.01(+0.24%)
Oct 24, 2019 5.509 5.574 5.463 5.526 127,246 +0.06(+1.17%)
Oct 23, 2019 5.346 5.484 5.346 5.462 68,185 +0.13(+2.37%)
Oct 22, 2019 5.412 5.427 5.335 5.335 120,442 -0.07(-1.35%)
Oct 21, 2019 5.398 5.444 5.263 5.408 141,317 +0.03(+0.65%)
Oct 18, 2019 5.554 5.554 5.328 5.373 137,593 -0.16(-2.94%)
Oct 17, 2019 5.509 5.536 5.373 5.536 138,378 +0.19(+3.50%)
Oct 16, 2019 5.432 5.439 5.269 5.349 160,197 -0.08(-1.41%)
Oct 15, 2019 5.210 5.446 5.198 5.425 109,847 +0.31(+6.10%)
Oct 14, 2019 5.148 5.200 5.044 5.113 87,157 -0.06(-1.14%)
Oct 11, 2019 5.269 5.348 5.165 5.172 97,209 -0.03(-0.60%)
Oct 10, 2019 5.522 5.522 5.204 5.204 100,137 -0.35(-6.36%)
Oct 09, 2019 5.675 5.675 5.540 5.557 53,924 +0.02(+0.31%)
Oct 08, 2019 5.623 5.666 5.471 5.540 99,595 -0.12(-2.14%)
Oct 07, 2019 5.779 5.780 5.633 5.661 184,571 -0.16(-2.80%)
Oct 04, 2019 5.893 5.921 5.824 5.824 91,729 +0.05(+0.84%)
Oct 03, 2019 5.588 5.776 5.519 5.776 153,043 +0.21(+3.74%)
Oct 02, 2019 5.484 5.651 5.269 5.568 288,721 +0.03(+0.63%)
Oct 01, 2019 5.727 5.772 5.490 5.533 189,215 -0.20(-3.51%)
Sep 30, 2019 5.886 5.886 5.656 5.734 138,637 -0.14(-2.30%)
Sep 27, 2019 6.077 6.081 5.838 5.869 151,151 -0.21(-3.48%)
Sep 26, 2019 6.275 6.303 6.046 6.081 239,923 -0.05(-0.85%)
Sep 25, 2019 6.199 6.226 5.984 6.133 105,249 -0.03(-0.44%)
Sep 24, 2019 6.517 6.552 6.157 6.160 153,409 -0.35(-5.33%)
Sep 23, 2019 6.580 6.604 6.500 6.507 101,577 -0.07(-1.01%)
Sep 20, 2019 6.618 6.625 6.552 6.574 71,825 -0.06(-0.96%)
Sep 19, 2019 6.829 6.829 6.625 6.637 42,348 -0.15(-2.23%)
Sep 18, 2019 6.829 6.829 6.750 6.788 54,134 -0.02(-0.25%)
Sep 17, 2019 6.933 6.994 6.764 6.805 110,686 -0.13(-1.90%)
Sep 16, 2019 7.020 7.065 6.933 6.937 74,889 -0.10(-1.43%)
Sep 13, 2019 7.034 7.055 6.989 7.037 109,901 +0.03(+0.50%)
Sep 12, 2019 7.083 7.128 6.988 7.003 50,208 -0.18(-2.52%)
Sep 11, 2019 7.155 7.218 7.111 7.184 84,076 +0.06(+0.84%)
Sep 10, 2019 7.024 7.124 6.902 7.124 150,981 +0.07(+0.98%)
Sep 09, 2019 7.398 7.398 7.027 7.055 122,432 -0.21(-2.86%)
Sep 06, 2019 7.155 7.304 7.085 7.263 156,054 +0.16(+2.20%)
Sep 05, 2019 6.947 7.121 6.947 7.107 127,737 +0.23(+3.33%)
Sep 04, 2019 6.940 6.940 6.784 6.878 110,698 -0.01(-0.16%)
Sep 03, 2019 6.712 6.892 6.683 6.889 78,243 +0.17(+2.51%)
Aug 30, 2019 6.854 6.881 6.712 6.720 214,323 -0.09(-1.35%)
Aug 29, 2019 6.836 6.878 6.795 6.812 62,286 +0.07(+1.08%)
Aug 28, 2019 6.569 6.760 6.469 6.739 203,690 +0.16(+2.37%)
Aug 27, 2019 6.958 6.958 6.556 6.583 163,468 -0.28(-4.14%)
Aug 26, 2019 7.020 7.034 6.829 6.867 112,010 -0.10(-1.45%)
Aug 23, 2019 7.107 7.131 6.968 6.968 70,094 -0.17(-2.43%)
Aug 22, 2019 7.356 7.356 7.141 7.141 45,002 -0.18(-2.42%)
Aug 21, 2019 7.360 7.367 7.280 7.318 72,442 +0.02(+0.33%)
Aug 20, 2019 7.360 7.401 7.287 7.294 58,770 -0.06(-0.75%)
Aug 19, 2019 7.561 7.582 7.349 7.349 84,610 -0.08(-1.07%)
Aug 16, 2019 7.388 7.485 7.388 7.429 165,285 +0.14(+1.95%)
Aug 15, 2019 7.693 7.693 7.273 7.287 220,449 -0.46(-5.97%)
Aug 14, 2019 8.057 8.060 7.720 7.750 192,437 -0.46(-5.65%)
Aug 13, 2019 8.057 8.227 8.032 8.214 104,966 +0.19(+2.39%)
Aug 12, 2019 7.984 8.025 7.859 8.022 93,517 -0.01(-0.09%)
Aug 09, 2019 8.112 8.131 7.939 8.029 91,729 -0.05(-0.60%)
Aug 08, 2019 8.147 8.147 8.025 8.077 86,355 +0.10(+1.22%)
Aug 07, 2019 7.998 7.998 7.880 7.980 75,520 -0.02(-0.30%)
Aug 06, 2019 7.970 8.200 7.870 8.005 185,719 +0.15(+1.94%)
Aug 05, 2019 7.967 7.967 7.748 7.852 234,140 -0.14(-1.78%)
Aug 02, 2019 7.776 8.053 7.734 7.994 269,418 +0.40(+5.25%)
Aug 01, 2019 7.755 7.755 7.575 7.596 188,875 -0.15(-1.99%)
Jul 31, 2019 7.811 7.866 7.703 7.750 257,450 -0.00(-0.06%)
Jul 30, 2019 7.655 7.797 7.568 7.755 217,510 +0.07(+0.86%)
Jul 29, 2019 7.793 7.793 7.575 7.689 227,168 -0.07(-0.84%)
Jul 26, 2019 7.713 7.777 7.686 7.755 86,825 +0.02(+0.31%)
Jul 25, 2019 7.793 7.901 7.707 7.731 194,788 -0.06(-0.80%)
Jul 24, 2019 7.849 7.849 7.738 7.793 190,089 -0.08(-0.97%)
Jul 23, 2019 8.005 8.005 7.828 7.869 213,878 -0.11(-1.43%)
Jul 22, 2019 8.171 8.192 7.930 7.984 226,077 -0.15(-1.79%)
Jul 19, 2019 8.154 8.181 8.113 8.129 244,322 -0.01(-0.17%)
Jul 18, 2019 8.282 8.282 8.057 8.143 227,162 -0.12(-1.51%)
Jul 17, 2019 8.199 8.296 8.192 8.268 340,618 +0.11(+1.30%)
Jul 16, 2019 8.161 8.223 8.082 8.162 292,967 +0.03(+0.35%)
Jul 15, 2019 7.973 8.168 7.809 8.134 334,719 +0.20(+2.51%)
Jul 12, 2019 8.258 8.258 7.906 7.934 374,993 -0.37(-4.47%)
Jul 11, 2019 8.455 8.462 8.265 8.305 536,808 -0.10(-1.21%)
Jul 10, 2019 8.611 8.611 8.407 8.407 714,431 -0.11(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.