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 21, 2024 16.60 0 +0.06(+0.35%)
Feb 20, 2024 16.41 16.59 16.41 16.54 15,570 +0.01(+0.06%)
Feb 16, 2024 16.31 16.58 16.31 16.53 6,088 -0.03(-0.18%)
Feb 15, 2024 16.45 16.64 16.45 16.56 7,907 +0.10(+0.60%)
Feb 14, 2024 16.50 16.50 16.22 16.46 9,174 -0.11(-0.65%)
Feb 13, 2024 16.44 16.71 16.44 16.57 3,229 -0.34(-1.98%)
Feb 12, 2024 16.99 17.05 16.86 16.90 2,370 -0.08(-0.46%)
Feb 09, 2024 17.24 17.24 16.88 16.98 4,700 -0.02(-0.12%)
Feb 08, 2024 17.01 17.06 16.87 17.00 13,277 -0.01(-0.06%)
Feb 07, 2024 17.36 17.61 17.01 17.01 7,293 -0.53(-3.04%)
Feb 06, 2024 17.10 17.55 17.04 17.55 2,506 +0.78(+4.66%)
Feb 05, 2024 16.88 16.94 16.58 16.77 3,503 -0.33(-1.90%)
Feb 02, 2024 17.53 17.61 16.90 17.09 9,663 -0.47(-2.69%)
Feb 01, 2024 17.03 17.69 17.03 17.56 9,252 +0.75(+4.45%)
Jan 31, 2024 17.05 17.28 16.81 16.81 7,217 -0.41(-2.37%)
Jan 30, 2024 17.48 17.48 17.17 17.22 3,684 -0.25(-1.42%)
Jan 29, 2024 17.09 17.50 17.03 17.47 2,627 +0.39(+2.27%)
Jan 26, 2024 17.13 17.16 17.04 17.08 2,259 +0.22(+1.30%)
Jan 25, 2024 16.52 16.95 16.52 16.86 9,234 +0.11(+0.63%)
Jan 24, 2024 17.07 17.14 16.60 16.76 2,233 -0.27(-1.58%)
Jan 23, 2024 16.95 17.11 16.92 17.03 7,877 +0.08(+0.45%)
Jan 22, 2024 16.64 17.02 16.64 16.95 7,577 +0.22(+1.34%)
Jan 19, 2024 16.48 16.73 16.32 16.73 2,547 +0.23(+1.41%)
Jan 18, 2024 16.89 16.89 16.49 16.49 2,109 -0.33(-1.99%)
Jan 17, 2024 16.81 16.98 16.81 16.83 1,333 -0.30(-1.73%)
Jan 16, 2024 16.96 17.36 16.84 17.12 4,770 +0.45(+2.70%)
Jan 12, 2024 16.54 16.77 16.53 16.67 5,151 +0.07(+0.45%)
Jan 11, 2024 16.60 16.60 16.46 16.60 2,334 -0.01(-0.08%)
Jan 10, 2024 16.98 16.98 16.50 16.61 2,765 -0.12(-0.72%)
Jan 09, 2024 17.03 17.03 16.72 16.73 3,583 -0.53(-3.07%)
Jan 08, 2024 16.89 17.35 16.89 17.26 4,370 +0.38(+2.25%)
Jan 05, 2024 16.80 16.88 16.73 16.88 6,748 +0.12(+0.71%)
Jan 04, 2024 16.71 16.82 16.71 16.77 1,259 +0.05(+0.30%)
Jan 03, 2024 16.71 16.89 16.57 16.71 2,203 -0.26(-1.52%)
Jan 02, 2024 17.01 17.06 16.77 16.97 6,132 +0.33(+1.95%)
Dec 29, 2023 16.91 17.20 16.65 16.65 3,479 -0.36(-2.09%)
Dec 28, 2023 16.77 17.25 16.77 17.00 14,432 +0.11(+0.65%)
Dec 27, 2023 16.81 17.18 16.81 16.89 4,672 -0.14(-0.81%)
Dec 26, 2023 16.77 17.11 16.67 17.03 5,006 +0.50(+3.01%)
Dec 22, 2023 16.30 16.73 16.30 16.53 5,312 +0.18(+1.11%)
Dec 21, 2023 16.33 16.45 16.27 16.35 3,198 +0.05(+0.30%)
Dec 20, 2023 16.54 16.77 16.24 16.30 3,218 -0.28(-1.71%)
Dec 19, 2023 16.34 16.70 16.34 16.59 14,480 +0.39(+2.38%)
Dec 18, 2023 16.18 16.35 16.18 16.20 6,092 -0.31(-1.89%)
Dec 15, 2023 16.64 16.65 16.51 16.51 3,747 -0.18(-1.08%)
Dec 14, 2023 16.25 16.93 16.25 16.69 6,905 +0.43(+2.63%)
Dec 13, 2023 15.74 16.27 15.60 16.27 3,678 +0.36(+2.29%)
Dec 12, 2023 16.37 16.42 15.90 15.90 2,444 -0.55(-3.34%)
Dec 11, 2023 16.35 16.58 16.35 16.45 4,364 -0.30(-1.77%)
Dec 08, 2023 16.17 16.77 16.17 16.75 4,257 +0.20(+1.23%)
Dec 07, 2023 16.40 16.57 16.38 16.54 3,683 +0.10(+0.64%)
Dec 06, 2023 16.41 16.65 16.39 16.44 4,318 +0.10(+0.63%)
Dec 05, 2023 16.61 16.61 16.21 16.34 6,552 -0.54(-3.22%)
Dec 04, 2023 15.87 16.88 15.87 16.88 9,943 +0.59(+3.62%)
Dec 01, 2023 15.69 16.29 15.69 16.29 2,668 +0.53(+3.38%)
Nov 30, 2023 16.06 16.06 15.59 15.76 11,651 -0.04(-0.25%)
Nov 29, 2023 15.58 15.84 15.58 15.80 3,459 +0.28(+1.78%)
Nov 28, 2023 15.55 15.60 15.52 15.52 2,259 -0.04(-0.29%)
Nov 27, 2023 15.71 15.71 15.57 15.57 875 -0.35(-2.20%)
Nov 24, 2023 15.75 15.92 15.75 15.92 594 +0.31(+2.00%)
Nov 22, 2023 15.56 15.60 15.56 15.60 2,998 +0.19(+1.24%)
Nov 21, 2023 15.64 15.64 15.38 15.41 1,180 -0.31(-1.96%)
Nov 20, 2023 15.56 15.81 15.56 15.72 7,495 +0.29(+1.89%)
Nov 17, 2023 15.09 15.43 15.09 15.43 1,611 +0.20(+1.34%)
Nov 16, 2023 15.47 15.47 15.22 15.22 1,512 -0.46(-2.92%)
Nov 15, 2023 15.31 15.96 15.31 15.68 2,159 +0.13(+0.81%)
Nov 14, 2023 15.25 15.56 15.23 15.56 9,615 +0.73(+4.92%)
Nov 13, 2023 14.90 14.96 14.79 14.83 4,846 -0.17(-1.15%)
Nov 10, 2023 14.77 15.00 14.65 15.00 5,518 +0.25(+1.72%)
Nov 09, 2023 15.34 15.41 14.74 14.75 4,556 -0.60(-3.91%)
Nov 08, 2023 15.85 15.85 15.35 15.35 3,043 -0.28(-1.82%)
Nov 07, 2023 15.66 15.84 15.63 15.63 5,560 -0.14(-0.91%)
Nov 06, 2023 16.25 16.25 15.77 15.77 10,073 -0.17(-1.09%)
Nov 03, 2023 15.08 16.02 15.08 15.95 6,470 +0.53(+3.43%)
Nov 02, 2023 15.27 15.51 15.27 15.42 10,605 +0.63(+4.25%)
Nov 01, 2023 14.83 14.84 14.74 14.79 1,989 +0.06(+0.39%)
Oct 31, 2023 14.28 14.73 14.28 14.73 2,345 +0.24(+1.68%)
Oct 30, 2023 14.57 14.62 14.29 14.49 13,405 -0.06(-0.44%)
Oct 27, 2023 14.75 14.75 14.55 14.55 10,038 -0.23(-1.59%)
Oct 26, 2023 15.08 15.09 14.64 14.79 12,990 -0.28(-1.87%)
Oct 25, 2023 15.27 15.27 15.07 15.07 1,578 -0.53(-3.41%)
Oct 24, 2023 15.25 15.61 15.25 15.60 1,322 +0.67(+4.46%)
Oct 23, 2023 14.96 15.24 14.93 14.93 10,734 -0.23(-1.51%)
Oct 20, 2023 15.35 15.41 15.13 15.16 16,888 -0.20(-1.32%)
Oct 19, 2023 15.91 15.91 15.37 15.37 8,318 -0.44(-2.81%)
Oct 18, 2023 16.47 16.47 15.81 15.81 6,424 -0.72(-4.37%)
Oct 17, 2023 16.47 16.69 16.47 16.53 5,747 +0.04(+0.22%)
Oct 16, 2023 16.33 16.51 16.33 16.50 1,918 +0.37(+2.32%)
Oct 13, 2023 16.04 16.36 16.04 16.12 8,590 +0.04(+0.26%)
Oct 12, 2023 16.37 16.76 16.06 16.08 12,130 -0.48(-2.91%)
Oct 11, 2023 17.08 17.08 16.43 16.56 3,899 +0.46(+2.86%)
Oct 10, 2023 16.14 16.84 15.97 16.10 13,085 -0.11(-0.70%)
Oct 09, 2023 16.48 16.48 16.04 16.22 1,867 -0.37(-2.24%)
Oct 06, 2023 16.15 16.72 16.15 16.59 6,606 -0.01(-0.08%)
Oct 05, 2023 16.48 16.63 16.48 16.60 2,345 -0.28(-1.69%)
Oct 04, 2023 16.31 16.89 16.31 16.89 2,640 +0.33(+1.99%)
Oct 03, 2023 16.97 16.97 16.49 16.56 3,223 -0.43(-2.55%)
Oct 02, 2023 17.68 17.68 16.92 16.99 6,528 -0.76(-4.29%)
Sep 29, 2023 18.04 18.04 17.71 17.75 4,350 -0.01(-0.05%)
Sep 28, 2023 17.78 17.91 17.55 17.76 8,061 -0.39(-2.14%)
Sep 27, 2023 18.64 18.93 17.83 18.15 15,544 -0.22(-1.21%)
Sep 26, 2023 18.95 19.17 18.30 18.37 3,889 -0.43(-2.31%)
Sep 25, 2023 18.28 19.06 18.80 18.81 6,415 +0.36(+1.95%)
Sep 22, 2023 18.60 18.68 18.39 18.45 2,960 -0.09(-0.48%)
Sep 21, 2023 19.11 19.11 18.54 18.54 4,534 -1.01(-5.16%)
Sep 20, 2023 19.69 19.69 19.54 19.54 1,835 -0.24(-1.20%)
Sep 19, 2023 19.83 19.94 19.78 19.78 2,068 -0.46(-2.27%)
Sep 18, 2023 20.95 20.95 20.24 20.24 2,132 -0.66(-3.18%)
Sep 15, 2023 21.33 22.04 20.02 20.91 24,750 +0.52(+2.54%)
Sep 14, 2023 20.10 20.68 20.10 20.39 3,452 +0.54(+2.73%)
Sep 13, 2023 19.45 20.42 19.40 19.85 7,373 -0.31(-1.54%)
Sep 12, 2023 21.71 22.26 20.01 20.16 28,843 -0.89(-4.23%)
Sep 11, 2023 19.41 21.08 19.41 21.05 15,573 +1.66(+8.57%)
Sep 08, 2023 18.95 19.40 18.95 19.39 2,922 +0.40(+2.12%)
Sep 07, 2023 18.50 19.08 18.50 18.99 2,209 -0.13(-0.66%)
Sep 06, 2023 20.13 20.13 18.71 19.11 5,236 -0.10(-0.50%)
Sep 05, 2023 18.32 19.34 17.79 19.21 6,013 +0.67(+3.63%)
Sep 01, 2023 20.05 20.05 18.54 18.54 4,528 -0.33(-1.74%)
Aug 31, 2023 18.58 19.35 17.83 18.86 12,246 +1.17(+6.60%)
Aug 30, 2023 16.63 17.70 16.63 17.70 8,126 +1.07(+6.46%)
Aug 29, 2023 16.43 16.72 16.43 16.62 6,041 +0.48(+2.97%)
Aug 28, 2023 16.01 16.14 16.01 16.14 1,457 +0.16(+1.02%)
Aug 25, 2023 15.61 15.99 15.61 15.98 1,917 +0.01(+0.07%)
Aug 24, 2023 15.97 15.97 15.97 15.97 810 -0.42(-2.56%)
Aug 23, 2023 15.91 16.44 15.91 16.39 1,812 +0.09(+0.56%)
Aug 22, 2023 16.30 16.30 16.30 16.30 395 -0.15(-0.90%)
Aug 21, 2023 16.68 16.68 16.45 16.45 2,086 -0.24(-1.42%)
Aug 18, 2023 16.20 16.77 16.20 16.68 1,734 +0.04(+0.24%)
Aug 17, 2023 16.53 16.75 16.53 16.64 3,879 +0.25(+1.52%)
Aug 16, 2023 16.03 16.60 16.03 16.39 3,842 -0.24(-1.46%)
Aug 15, 2023 16.88 16.88 16.64 16.64 1,217 -0.15(-0.88%)
Aug 14, 2023 16.57 16.84 16.50 16.78 3,192 +0.02(+0.11%)
Aug 11, 2023 16.21 16.82 16.21 16.76 3,843 -0.01(-0.07%)
Aug 10, 2023 16.25 16.87 16.25 16.78 13,048 +0.07(+0.42%)
Aug 09, 2023 17.23 17.23 16.30 16.71 10,926 -0.75(-4.31%)
Aug 08, 2023 17.45 17.63 16.97 17.46 2,473 +0.01(+0.06%)
Aug 07, 2023 17.92 17.92 17.17 17.45 1,216 -0.09(-0.51%)
Aug 04, 2023 17.92 18.02 17.45 17.54 1,581 -0.19(-1.08%)
Aug 03, 2023 17.35 18.02 17.35 17.73 676 +0.38(+2.21%)
Aug 02, 2023 18.02 18.02 17.35 17.35 2,227 -1.05(-5.73%)
Aug 01, 2023 18.21 18.61 18.02 18.40 2,042 +0.19(+1.02%)
Jul 31, 2023 17.54 18.50 17.54 18.22 4,611 +0.68(+3.86%)
Jul 28, 2023 16.68 17.82 16.68 17.54 2,477 +0.29(+1.67%)
Jul 27, 2023 17.25 17.64 17.06 17.25 893 +0.00(+0.00%)
Jul 26, 2023 17.06 17.54 16.97 17.25 2,028 +0.05(+0.27%)
Jul 25, 2023 16.97 17.45 16.97 17.21 2,076 +0.14(+0.80%)
Jul 24, 2023 16.77 17.25 16.58 17.07 2,998 +0.20(+1.18%)
Jul 21, 2023 17.35 17.35 16.86 16.87 1,410 -0.29(-1.68%)
Jul 20, 2023 17.35 17.35 16.87 17.16 1,324 +0.00(+0.00%)
Jul 19, 2023 16.97 17.33 16.97 17.16 2,341 +0.14(+0.80%)
Jul 18, 2023 16.77 17.25 16.77 17.02 1,410 +0.25(+1.47%)
Jul 17, 2023 16.97 17.13 16.77 16.77 1,551 -0.38(-2.23%)
Jul 14, 2023 17.45 17.45 16.77 17.16 3,351 -0.29(-1.65%)
Jul 13, 2023 17.45 17.73 17.25 17.45 3,165 +0.10(+0.55%)
Jul 12, 2023 17.73 17.73 17.25 17.35 3,368 -0.29(-1.63%)
Jul 11, 2023 17.16 17.64 17.06 17.64 2,301 +0.67(+3.96%)
Jul 10, 2023 17.16 17.16 16.77 16.97 1,844 -0.24(-1.41%)
Jul 07, 2023 16.39 17.25 16.29 17.21 2,869 +0.63(+3.78%)
Jul 06, 2023 17.06 17.06 16.20 16.58 2,219 -0.67(-3.89%)
Jul 05, 2023 17.16 17.25 16.87 17.25 2,108 +0.10(+0.56%)
Jul 03, 2023 16.68 17.16 16.49 17.16 2,310 +0.77(+4.68%)
Jun 30, 2023 16.68 16.75 16.29 16.39 1,312 -0.19(-1.16%)
Jun 29, 2023 16.29 16.65 16.20 16.58 1,988 +0.21(+1.29%)
Jun 28, 2023 16.29 16.39 16.00 16.37 7,119 -0.02(-0.14%)
Jun 27, 2023 16.10 16.49 16.10 16.39 2,461 +0.20(+1.21%)
Jun 26, 2023 16.29 16.68 16.20 16.20 5,402 +0.00(+0.00%)
Jun 23, 2023 16.49 16.86 16.20 16.20 4,526 -0.75(-4.45%)
Jun 22, 2023 16.77 17.15 16.77 16.95 1,653 -0.18(-1.03%)
Jun 21, 2023 16.97 17.25 16.29 17.13 2,578 +0.07(+0.40%)
Jun 20, 2023 17.35 17.44 16.97 17.06 2,113 -0.44(-2.52%)
Jun 16, 2023 17.64 17.64 17.25 17.50 3,349 +0.06(+0.33%)
Jun 15, 2023 17.64 17.64 17.06 17.45 2,197 +0.10(+0.55%)
Jun 14, 2023 17.45 17.45 16.97 17.35 1,825 +0.00(+0.00%)
Jun 13, 2023 17.16 17.35 17.06 17.35 3,596 +0.38(+2.26%)
Jun 12, 2023 16.58 17.25 16.58 16.97 2,552 +0.45(+2.75%)
Jun 09, 2023 16.68 16.87 16.49 16.51 1,905 -0.26(-1.58%)
Jun 08, 2023 17.16 17.16 16.58 16.78 1,462 -0.08(-0.47%)
Jun 07, 2023 16.77 16.97 16.58 16.86 2,126 +0.18(+1.11%)
Jun 06, 2023 16.20 16.97 16.20 16.67 4,636 +0.31(+1.89%)
Jun 05, 2023 16.29 16.73 16.27 16.36 1,212 -0.12(-0.76%)
Jun 02, 2023 16.20 16.87 16.20 16.49 4,392 +0.19(+1.18%)
Jun 01, 2023 16.49 16.68 16.29 16.29 1,985 -0.18(-1.11%)
May 31, 2023 17.16 17.16 16.20 16.48 5,494 -0.35(-2.06%)
May 30, 2023 17.25 17.35 16.77 16.82 3,362 -0.53(-3.03%)
May 26, 2023 17.73 17.73 17.25 17.35 2,472 -0.48(-2.69%)
May 25, 2023 18.02 18.67 17.73 17.83 1,249 -0.29(-1.59%)
May 24, 2023 18.50 18.92 18.12 18.12 1,674 -0.68(-3.60%)
May 23, 2023 18.50 19.17 18.50 18.79 1,551 +0.10(+0.54%)
May 22, 2023 18.02 18.98 18.02 18.69 2,796 +0.42(+2.30%)
May 19, 2023 18.79 18.79 18.27 18.27 1,069 -0.13(-0.73%)
May 18, 2023 18.02 18.60 18.02 18.41 1,546 +0.19(+1.06%)
May 17, 2023 17.92 18.40 17.54 18.21 2,771 +0.29(+1.62%)
May 16, 2023 18.69 18.69 17.83 17.92 1,633 -0.19(-1.07%)
May 15, 2023 18.12 18.50 18.02 18.12 2,754 -0.09(-0.52%)
May 12, 2023 18.98 18.98 18.13 18.21 1,359 -0.48(-2.57%)
May 11, 2023 19.07 19.36 18.69 18.69 1,426 -0.67(-3.47%)
May 10, 2023 19.27 19.74 19.27 19.36 2,463 +0.19(+1.01%)
May 09, 2023 19.17 19.55 19.17 19.17 1,350 -0.53(-2.68%)
May 08, 2023 19.65 19.83 19.46 19.70 1,965 -0.12(-0.62%)
May 05, 2023 19.07 19.84 19.07 19.82 1,278 +0.65(+3.39%)
May 04, 2023 18.98 19.17 18.40 19.17 2,428 +0.60(+3.23%)
May 03, 2023 18.50 19.07 18.50 18.57 1,070 -0.15(-0.80%)
May 02, 2023 18.98 19.17 18.60 18.72 1,298 -0.37(-1.95%)
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.