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

Spinnaker The Cannabis ETF (NY: THCX )

16.60 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 (%)
Feb 26, 2021 191.09 196.31 184.84 187.40 23,009 -3.79(-1.98%)
Feb 25, 2021 203.51 205.22 189.58 191.19 29,330 -14.12(-6.88%)
Feb 24, 2021 200.38 206.54 197.73 205.31 31,668 +7.77(+3.93%)
Feb 23, 2021 195.83 198.11 179.15 197.54 71,756 -10.43(-5.01%)
Feb 22, 2021 211.38 215.45 206.64 207.97 36,569 -9.10(-4.19%)
Feb 19, 2021 208.63 218.77 208.63 217.07 33,664 +10.52(+5.09%)
Feb 18, 2021 220.76 223.70 206.16 206.54 43,076 -12.89(-5.87%)
Feb 17, 2021 227.87 228.06 214.79 219.44 45,832 -12.70(-5.47%)
Feb 16, 2021 227.40 234.03 222.09 232.14 75,413 +12.51(+5.70%)
Feb 12, 2021 209.01 232.23 203.61 219.62 98,134 +3.41(+1.58%)
Feb 11, 2021 274.89 274.89 213.27 216.21 248,730 -64.27(-22.91%)
Feb 10, 2021 291.95 293.75 247.02 280.48 250,940 +34.12(+13.85%)
Feb 09, 2021 226.54 246.45 224.27 246.35 176,135 +31.19(+14.49%)
Feb 08, 2021 202.85 215.64 201.90 215.17 74,961 +16.59(+8.35%)
Feb 05, 2021 202.85 203.60 196.21 198.58 46,208 -1.23(-0.62%)
Feb 04, 2021 197.16 200.00 190.53 199.81 55,392 +5.69(+2.93%)
Feb 03, 2021 189.48 197.16 187.87 194.13 76,135 +16.68(+9.40%)
Feb 02, 2021 165.88 177.73 165.41 177.44 33,533 +14.98(+9.22%)
Feb 01, 2021 160.48 162.94 157.35 162.47 12,664 +3.79(+2.39%)
Jan 29, 2021 160.48 165.59 157.44 158.68 18,198 -2.56(-1.59%)
Jan 28, 2021 161.14 166.16 159.25 161.24 14,463 +0.76(+0.47%)
Jan 27, 2021 159.15 165.88 157.25 160.48 22,360 -4.08(-2.48%)
Jan 26, 2021 160.00 165.97 159.34 164.55 26,189 +5.78(+3.64%)
Jan 25, 2021 165.88 166.64 156.59 158.77 26,361 -5.40(-3.29%)
Jan 22, 2021 163.04 165.59 161.62 164.17 13,408 -1.71(-1.03%)
Jan 21, 2021 169.96 170.43 163.23 165.88 24,941 -3.89(-2.29%)
Jan 20, 2021 173.75 174.79 167.30 169.77 31,489 -2.84(-1.65%)
Jan 19, 2021 172.89 173.27 165.88 172.61 41,967 +2.56(+1.51%)
Jan 15, 2021 176.69 177.92 165.97 170.05 57,032 -0.85(-0.50%)
Jan 14, 2021 161.43 172.71 161.43 170.90 49,310 +12.51(+7.90%)
Jan 13, 2021 154.69 159.43 153.27 158.39 32,645 +5.21(+3.40%)
Jan 12, 2021 152.80 155.45 151.66 153.18 36,584 +0.57(+0.37%)
Jan 11, 2021 143.22 153.37 142.18 152.61 47,233 +9.10(+6.34%)
Jan 08, 2021 145.88 146.92 140.29 143.51 33,812 -1.04(-0.72%)
Jan 07, 2021 147.02 150.05 142.75 144.55 59,203 +4.83(+3.46%)
Jan 06, 2021 138.11 145.50 138.11 139.72 58,381 +10.90(+8.46%)
Jan 05, 2021 124.08 129.01 123.70 128.82 21,567 +5.40(+4.38%)
Jan 04, 2021 119.53 124.55 119.34 123.42 16,928 +4.93(+4.16%)
Dec 31, 2020 118.49 118.49 118.49 9,219 -2.37(-1.96%)
Dec 30, 2020 118.20 121.23 117.35 120.86 9,219 +3.70(+3.15%)
Dec 29, 2020 122.56 122.56 116.12 117.16 15,458 -4.10(-3.38%)
Dec 28, 2020 125.50 125.79 120.88 121.25 9,408 -2.36(-1.91%)
Dec 24, 2020 126.36 126.96 123.21 123.62 4,987 -2.36(-1.87%)
Dec 23, 2020 122.48 127.49 121.07 125.98 25,092 +4.16(+3.41%)
Dec 22, 2020 121.92 122.29 119.74 121.82 8,298 +1.51(+1.26%)
Dec 21, 2020 125.03 125.03 118.33 120.31 9,270 -0.66(-0.55%)
Dec 18, 2020 121.82 123.71 120.50 120.97 15,132 -0.85(-0.70%)
Dec 17, 2020 124.66 124.66 120.69 121.82 13,466 -1.89(-1.53%)
Dec 16, 2020 125.50 125.50 120.72 123.71 69,216 +4.16(+3.48%)
Dec 15, 2020 116.63 120.41 115.68 119.56 8,413 +2.93(+2.51%)
Dec 14, 2020 120.59 121.35 116.63 116.63 6,509 -2.45(-2.06%)
Dec 11, 2020 120.97 121.72 118.23 119.08 7,888 -2.08(-1.72%)
Dec 10, 2020 119.18 121.92 118.99 121.16 9,287 +1.23(+1.02%)
Dec 09, 2020 126.92 126.92 118.04 119.93 18,805 -6.61(-5.22%)
Dec 08, 2020 125.22 127.39 124.18 126.54 11,220 +0.00(+0.00%)
Dec 07, 2020 129.85 130.98 125.13 126.54 18,528 -3.02(-2.33%)
Dec 04, 2020 130.89 132.49 128.24 129.57 37,665 +0.85(+0.66%)
Dec 03, 2020 126.92 129.94 124.66 128.72 24,215 +1.98(+1.56%)
Dec 02, 2020 121.82 127.77 120.97 126.73 16,761 +5.57(+4.60%)
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.