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 (%)
Apr 30, 2020 80.80 81.07 78.80 79.17 2,841 -2.09(-2.57%)
Apr 29, 2020 81.62 81.80 79.79 81.25 3,344 +1.54(+1.93%)
Apr 28, 2020 84.16 84.43 79.26 79.71 5,872 -2.27(-2.77%)
Apr 27, 2020 78.53 82.98 78.53 81.98 7,077 +4.44(+5.73%)
Apr 24, 2020 75.90 77.80 74.27 77.53 7,156 +2.27(+3.01%)
Apr 23, 2020 74.36 75.90 74.13 75.27 2,318 +1.45(+1.97%)
Apr 22, 2020 75.36 75.36 73.45 73.82 1,428 +0.00(+0.00%)
Apr 21, 2020 73.00 73.82 71.64 73.82 1,682 -0.73(-0.97%)
Apr 20, 2020 73.36 76.72 72.66 74.54 3,480 +1.09(+1.48%)
Apr 17, 2020 73.64 74.27 72.46 73.45 2,205 +2.00(+2.79%)
Apr 16, 2020 74.00 74.00 70.55 71.46 2,218 -1.90(-2.60%)
Apr 15, 2020 74.27 74.45 72.08 73.36 2,323 -1.09(-1.46%)
Apr 14, 2020 74.63 76.08 73.45 74.45 3,166 +1.59(+2.18%)
Apr 13, 2020 71.28 72.86 70.19 72.86 2,559 +1.40(+1.97%)
Apr 09, 2020 72.28 73.80 70.46 71.46 3,208 +0.45(+0.64%)
Apr 08, 2020 69.83 71.46 68.17 71.01 3,244 +2.09(+3.03%)
Apr 07, 2020 70.55 71.54 68.87 68.92 2,227 +0.91(+1.33%)
Apr 06, 2020 68.47 69.37 67.62 68.01 2,329 +2.54(+3.88%)
Apr 03, 2020 67.74 68.90 64.75 65.47 3,914 -1.81(-2.70%)
Apr 02, 2020 66.29 69.37 66.29 67.29 1,735 +1.09(+1.64%)
Apr 01, 2020 68.29 71.81 66.20 66.20 4,554 -5.62(-7.83%)
Mar 31, 2020 74.09 75.27 71.19 71.82 1,724 -1.54(-2.10%)
Mar 30, 2020 81.34 81.34 69.46 73.36 29,702 -4.17(-5.38%)
Mar 27, 2020 77.08 82.79 77.08 77.53 5,491 +0.45(+0.59%)
Mar 26, 2020 71.19 81.62 71.19 77.08 6,760 +7.71(+11.11%)
Mar 25, 2020 66.47 71.78 65.32 69.37 4,163 +4.62(+7.14%)
Mar 24, 2020 62.66 65.31 62.66 64.75 2,964 +4.99(+8.35%)
Mar 23, 2020 63.84 64.57 58.54 59.76 2,699 -1.09(-1.79%)
Mar 20, 2020 60.30 65.56 60.24 60.85 3,815 +2.45(+4.19%)
Mar 19, 2020 54.23 61.67 54.23 58.40 3,964 +3.72(+6.80%)
Mar 18, 2020 55.86 58.94 53.55 54.68 2,869 -5.08(-8.50%)
Mar 17, 2020 59.49 61.17 55.68 59.76 3,308 +0.73(+1.23%)
Mar 16, 2020 56.22 60.52 54.50 59.04 3,669 -3.45(-5.52%)
Mar 13, 2020 64.84 64.84 58.94 62.48 26,311 +2.09(+3.45%)
Mar 12, 2020 61.76 65.11 59.53 60.40 4,433 -9.79(-13.95%)
Mar 11, 2020 74.63 75.19 69.44 70.19 2,498 -5.71(-7.53%)
Mar 10, 2020 75.81 77.73 70.64 75.90 23,720 +1.90(+2.57%)
Mar 09, 2020 74.81 77.53 73.18 74.00 3,257 -9.07(-10.92%)
Mar 06, 2020 85.06 86.24 82.59 83.07 4,488 -4.44(-5.08%)
Mar 05, 2020 90.14 90.50 87.42 87.51 3,923 -4.44(-4.83%)
Mar 04, 2020 89.32 92.14 88.60 91.95 2,860 +4.26(+4.86%)
Mar 03, 2020 90.23 91.34 86.74 87.69 2,519 -3.90(-4.26%)
Mar 02, 2020 91.23 91.77 88.69 91.59 2,428 +1.36(+1.51%)
Feb 28, 2020 86.88 90.56 85.33 90.23 7,255 -0.63(-0.70%)
Feb 27, 2020 93.77 93.77 87.65 90.87 5,266 -4.72(-4.93%)
Feb 26, 2020 96.94 98.03 95.22 95.58 19,090 -1.45(-1.50%)
Feb 25, 2020 102.66 103.47 96.13 97.03 26,425 -4.08(-4.04%)
Feb 24, 2020 104.65 104.65 101.11 101.11 5,821 -6.62(-6.14%)
Feb 21, 2020 109.55 110.27 107.73 107.73 2,040 -1.90(-1.74%)
Feb 20, 2020 108.00 112.23 108.00 109.64 4,219 +1.72(+1.60%)
Feb 19, 2020 107.73 108.46 107.55 107.91 1,157 +0.18(+0.17%)
Feb 18, 2020 108.46 108.87 107.01 107.73 3,178 -0.72(-0.67%)
Feb 14, 2020 108.55 109.45 107.01 108.46 5,701 +4.81(+4.64%)
Feb 13, 2020 103.38 104.65 102.75 103.65 7,927 +0.18(+0.17%)
Feb 12, 2020 106.10 106.19 103.47 103.47 2,793 -2.18(-2.06%)
Feb 11, 2020 103.74 107.05 103.20 105.65 5,086 +1.72(+1.66%)
Feb 10, 2020 106.01 106.37 103.83 103.92 6,144 -2.54(-2.38%)
Feb 07, 2020 107.82 108.26 105.38 106.46 24,094 -2.36(-2.17%)
Feb 06, 2020 111.45 111.45 108.82 108.82 3,812 -2.45(-2.20%)
Feb 05, 2020 113.99 113.99 111.09 111.27 2,561 -0.91(-0.81%)
Feb 04, 2020 110.64 112.90 110.64 112.18 3,422 +2.63(+2.40%)
Feb 03, 2020 110.64 111.09 108.47 109.55 22,764 -0.54(-0.49%)
Jan 31, 2020 111.90 112.99 109.54 110.09 3,076 -2.45(-2.18%)
Jan 30, 2020 113.27 114.79 112.09 112.54 2,979 -2.63(-2.28%)
Jan 29, 2020 117.16 117.71 114.62 115.17 2,373 -1.09(-0.94%)
Jan 28, 2020 114.17 116.26 113.45 116.26 3,466 +3.90(+3.47%)
Jan 27, 2020 114.53 114.53 111.09 112.36 4,225 -4.81(-4.10%)
Jan 24, 2020 124.15 124.15 116.28 117.16 21,569 -5.53(-4.51%)
Jan 23, 2020 122.97 123.88 120.27 122.70 3,897 -0.64(-0.51%)
Jan 22, 2020 124.15 125.05 122.51 123.33 9,336 -0.18(-0.15%)
Jan 21, 2020 126.69 128.32 123.06 123.51 4,518 -3.08(-2.44%)
Jan 17, 2020 125.87 127.86 124.69 126.59 6,263 +0.72(+0.58%)
Jan 16, 2020 127.05 129.59 125.14 125.87 7,554 +1.09(+0.87%)
Jan 15, 2020 116.98 126.96 116.98 124.78 11,232 +7.98(+6.83%)
Jan 14, 2020 113.81 117.53 111.00 116.80 9,027 +2.63(+2.30%)
Jan 13, 2020 108.37 114.62 106.73 114.17 8,844 +5.80(+5.35%)
Jan 10, 2020 109.82 109.82 108.19 108.37 2,017 -1.54(-1.40%)
Jan 09, 2020 107.82 110.09 107.01 109.91 2,261 +2.72(+2.54%)
Jan 08, 2020 106.37 108.37 104.29 107.19 2,943 +0.18(+0.17%)
Jan 07, 2020 109.82 109.82 107.01 107.01 1,970 -2.18(-1.99%)
Jan 06, 2020 111.63 111.63 108.82 109.18 2,518 -2.62(-2.34%)
Jan 03, 2020 112.99 113.27 111.54 111.80 2,095 -1.55(-1.37%)
Jan 02, 2020 116.17 117.07 112.09 113.36 4,158 -0.38(-0.34%)
Dec 31, 2019 107.28 115.44 106.74 113.74 5,568 +6.37(+5.93%)
Dec 30, 2019 110.36 110.36 107.28 107.37 7,052 -1.05(-0.97%)
Dec 27, 2019 110.14 110.14 108.22 108.42 3,766 -1.11(-1.01%)
Dec 26, 2019 111.98 111.98 109.53 109.53 2,052 -1.58(-1.42%)
Dec 24, 2019 110.06 111.11 109.21 111.11 1,609 +1.05(+0.96%)
Dec 23, 2019 112.16 112.16 109.79 110.06 3,043 -1.97(-1.76%)
Dec 20, 2019 112.95 113.12 109.72 112.03 2,065 +0.75(+0.67%)
Dec 19, 2019 111.28 112.64 109.87 111.28 4,253 +1.23(+1.11%)
Dec 18, 2019 113.30 113.56 109.97 110.06 8,408 -3.50(-3.09%)
Dec 17, 2019 116.54 116.54 113.21 113.56 2,115 -2.98(-2.56%)
Dec 16, 2019 117.94 118.14 116.23 116.54 2,826 -0.79(-0.67%)
Dec 13, 2019 118.29 119.08 116.80 117.33 1,346 +1.40(+1.21%)
Dec 12, 2019 112.95 117.24 112.77 115.93 1,507 +2.80(+2.48%)
Dec 11, 2019 113.47 114.79 112.62 113.12 2,700 -0.53(-0.46%)
Dec 10, 2019 116.10 116.10 112.95 113.65 2,389 -1.84(-1.59%)
Dec 09, 2019 111.98 116.19 111.98 115.49 2,113 +3.68(+3.29%)
Dec 06, 2019 111.72 112.25 111.37 111.81 1,905 +0.00(+0.00%)
Dec 05, 2019 112.16 113.03 111.46 111.81 3,733 -0.35(-0.31%)
Dec 04, 2019 113.82 114.86 112.16 112.16 3,074 -1.75(-1.54%)
Dec 03, 2019 112.07 113.91 111.28 113.91 2,245 +0.09(+0.08%)
Dec 02, 2019 115.84 115.84 113.47 113.82 1,998 -3.33(-2.84%)
Nov 29, 2019 117.50 117.59 116.63 117.15 912 -0.26(-0.22%)
Nov 27, 2019 115.75 117.59 115.75 117.42 2,008 +1.66(+1.44%)
Nov 26, 2019 116.36 117.28 114.26 115.75 3,146 -1.66(-1.42%)
Nov 25, 2019 119.96 121.22 116.44 117.42 3,090 -2.63(-2.19%)
Nov 22, 2019 126.88 127.49 119.69 120.05 4,656 -7.27(-5.71%)
Nov 21, 2019 121.53 131.35 120.57 127.32 8,764 +9.20(+7.79%)
Nov 20, 2019 114.09 119.34 114.09 118.12 4,606 +5.26(+4.66%)
Nov 19, 2019 108.48 114.09 108.48 112.86 5,143 +4.38(+4.04%)
Nov 18, 2019 113.91 114.00 108.48 108.48 4,800 -6.05(-5.28%)
Nov 15, 2019 114.70 116.80 113.65 114.52 5,489 -2.02(-1.73%)
Nov 14, 2019 120.75 120.75 113.65 116.54 18,348 -6.13(-5.00%)
Nov 13, 2019 127.05 127.49 122.44 122.67 10,779 -4.38(-3.45%)
Nov 12, 2019 131.52 131.66 127.05 127.05 3,344 -4.65(-3.53%)
Nov 11, 2019 135.73 135.73 131.26 131.70 4,797 -4.29(-3.16%)
Nov 08, 2019 129.42 136.43 129.25 135.99 3,994 +6.22(+4.79%)
Nov 07, 2019 133.01 133.01 129.60 129.77 15,635 -1.05(-0.80%)
Nov 06, 2019 132.66 132.84 130.26 130.82 13,065 -2.80(-2.10%)
Nov 05, 2019 132.84 135.47 132.84 133.63 2,938 +1.14(+0.86%)
Nov 04, 2019 134.24 134.68 132.49 132.49 6,109 -1.05(-0.79%)
Nov 01, 2019 133.28 133.89 132.05 133.54 6,721 +1.23(+0.93%)
Oct 31, 2019 133.36 133.36 129.68 132.31 4,725 -1.12(-0.84%)
Oct 30, 2019 135.03 135.99 133.10 133.43 6,114 -0.81(-0.60%)
Oct 29, 2019 139.32 139.32 134.06 134.24 7,755 -5.52(-3.95%)
Oct 28, 2019 140.99 142.43 139.50 139.76 2,904 -0.24(-0.17%)
Oct 25, 2019 139.06 141.07 137.13 140.00 2,202 +0.33(+0.24%)
Oct 24, 2019 139.23 140.90 138.09 139.67 5,034 +1.62(+1.17%)
Oct 23, 2019 135.12 138.62 135.12 138.05 2,697 +3.20(+2.37%)
Oct 22, 2019 136.78 137.17 134.85 134.85 4,765 -1.84(-1.35%)
Oct 21, 2019 136.43 137.61 133.02 136.69 5,591 +0.88(+0.64%)
Oct 18, 2019 140.37 140.37 134.68 135.82 5,443 -4.12(-2.94%)
Oct 17, 2019 139.23 139.94 135.82 139.94 5,474 +4.73(+3.50%)
Oct 16, 2019 137.31 137.48 133.19 135.20 6,338 -1.93(-1.41%)
Oct 15, 2019 131.70 137.66 131.39 137.13 4,345 +7.89(+6.10%)
Oct 14, 2019 130.12 131.44 127.49 129.25 3,448 -1.49(-1.14%)
Oct 11, 2019 133.19 135.18 130.56 130.74 3,845 -0.79(-0.60%)
Oct 10, 2019 139.59 139.59 131.52 131.52 3,961 -8.94(-6.36%)
Oct 09, 2019 143.44 143.44 140.02 140.46 2,133 +0.44(+0.31%)
Oct 08, 2019 142.13 143.22 138.27 140.02 3,940 -3.07(-2.14%)
Oct 07, 2019 146.07 146.10 142.39 143.09 7,302 -4.12(-2.80%)
Oct 04, 2019 148.96 149.67 147.21 147.21 3,629 +1.23(+0.84%)
Oct 03, 2019 141.25 145.98 139.50 145.98 6,054 +5.26(+3.74%)
Oct 02, 2019 138.62 142.83 133.19 140.72 11,422 +0.88(+0.63%)
Oct 01, 2019 144.75 145.89 138.77 139.85 7,486 -5.08(-3.51%)
Sep 30, 2019 148.78 148.78 142.97 144.93 5,485 -3.42(-2.30%)
Sep 27, 2019 153.60 153.69 147.56 148.35 5,980 -5.34(-3.48%)
Sep 26, 2019 158.60 159.30 152.82 153.69 9,492 -1.31(-0.85%)
Sep 25, 2019 156.67 157.36 151.24 155.01 4,164 -0.69(-0.44%)
Sep 24, 2019 164.73 165.61 155.62 155.70 6,069 -8.77(-5.33%)
Sep 23, 2019 166.31 166.92 164.29 164.47 4,018 -1.68(-1.01%)
Sep 20, 2019 167.27 167.45 165.61 166.15 2,841 -1.60(-0.96%)
Sep 19, 2019 172.62 172.62 167.45 167.76 1,675 -3.82(-2.23%)
Sep 18, 2019 172.62 172.62 170.60 171.57 2,141 -0.43(-0.25%)
Sep 17, 2019 175.25 176.78 170.95 172.00 4,379 -3.33(-1.90%)
Sep 16, 2019 177.44 178.58 175.25 175.34 2,962 -2.54(-1.43%)
Sep 13, 2019 177.79 178.31 176.65 177.88 4,348 +0.88(+0.49%)
Sep 12, 2019 179.01 180.15 176.62 177.00 1,986 -4.58(-2.52%)
Sep 11, 2019 180.85 182.43 179.73 181.58 3,326 +1.52(+0.84%)
Sep 10, 2019 177.53 180.07 174.46 180.07 5,973 +1.75(+0.98%)
Sep 09, 2019 186.99 186.99 177.61 178.32 4,843 -5.25(-2.86%)
Sep 06, 2019 180.85 184.62 179.09 183.57 6,174 +3.94(+2.20%)
Sep 05, 2019 175.60 179.98 175.60 179.63 5,053 +5.78(+3.33%)
Sep 04, 2019 175.42 175.42 171.48 173.85 4,379 -0.28(-0.16%)
Sep 03, 2019 169.64 174.20 168.92 174.12 3,095 +4.26(+2.51%)
Aug 30, 2019 173.23 173.93 169.64 169.86 8,479 -2.32(-1.35%)
Aug 29, 2019 172.79 173.85 171.74 172.18 2,464 +1.84(+1.08%)
Aug 28, 2019 166.05 170.87 163.52 170.34 8,058 +3.94(+2.37%)
Aug 27, 2019 175.86 175.86 165.70 166.40 6,467 -7.18(-4.14%)
Aug 26, 2019 177.44 177.79 172.62 173.58 4,431 -2.55(-1.45%)
Aug 23, 2019 179.63 180.24 176.12 176.12 2,773 -4.38(-2.43%)
Aug 22, 2019 185.94 185.94 180.50 180.50 1,780 -4.47(-2.42%)
Aug 21, 2019 186.03 186.20 184.02 184.97 2,866 +0.61(+0.33%)
Aug 20, 2019 186.03 187.06 184.19 184.36 2,325 -1.40(-0.75%)
Aug 19, 2019 191.11 191.63 185.76 185.76 3,347 -2.02(-1.07%)
Aug 16, 2019 186.73 189.18 186.73 187.78 6,539 +3.59(+1.95%)
Aug 15, 2019 194.44 194.44 183.84 184.19 8,721 -11.70(-5.97%)
Aug 14, 2019 203.64 203.72 195.14 195.88 7,613 -11.73(-5.65%)
Aug 13, 2019 203.64 207.94 203.02 207.61 4,152 +4.85(+2.39%)
Aug 12, 2019 201.80 202.85 198.64 202.76 3,699 -0.18(-0.09%)
Aug 09, 2019 205.04 205.52 200.66 202.94 3,629 -1.23(-0.60%)
Aug 08, 2019 205.92 205.92 202.85 204.16 3,416 +2.45(+1.22%)
Aug 07, 2019 202.15 202.15 199.17 201.71 2,987 -0.61(-0.30%)
Aug 06, 2019 201.45 207.26 198.92 202.32 7,347 +3.85(+1.94%)
Aug 05, 2019 201.36 201.36 195.84 198.47 9,263 -3.59(-1.78%)
Aug 02, 2019 196.54 203.55 195.49 202.06 10,659 +10.08(+5.25%)
Aug 01, 2019 196.01 196.01 191.46 191.98 7,472 -3.90(-1.99%)
Jul 31, 2019 197.42 198.82 194.70 195.89 10,185 -0.13(-0.06%)
Jul 30, 2019 193.47 197.07 191.28 196.01 8,605 +1.66(+0.86%)
Jul 29, 2019 196.98 196.98 191.46 194.35 8,987 -1.65(-0.84%)
Jul 26, 2019 194.96 196.57 194.26 196.00 3,435 +0.60(+0.31%)
Jul 25, 2019 196.98 199.69 194.79 195.40 7,706 -1.58(-0.80%)
Jul 24, 2019 198.38 198.38 195.58 196.98 7,520 -1.93(-0.97%)
Jul 23, 2019 202.32 202.32 197.85 198.91 8,461 -2.89(-1.43%)
Jul 22, 2019 206.53 207.06 200.43 201.80 8,944 -3.68(-1.79%)
Jul 19, 2019 206.09 206.79 205.07 205.48 9,666 -0.35(-0.17%)
Jul 18, 2019 209.33 209.33 203.64 205.83 8,987 -3.16(-1.51%)
Jul 17, 2019 207.23 209.68 207.06 208.98 13,476 +2.67(+1.30%)
Jul 16, 2019 206.27 207.84 204.27 206.31 11,590 +0.73(+0.35%)
Jul 15, 2019 201.53 206.44 197.38 205.58 13,242 +5.04(+2.51%)
Jul 12, 2019 208.72 208.72 199.84 200.54 14,836 -9.38(-4.47%)
Jul 11, 2019 213.71 213.89 208.91 209.92 21,238 -2.57(-1.21%)
Jul 10, 2019 217.66 217.66 212.49 212.49 28,265 -2.72(-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.