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 (%)
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.