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 (%)
Sep 30, 2020 6.836 6.910 6.737 6.803 23,147 +0.00(+0.00%)
Sep 29, 2020 6.762 6.828 6.704 6.803 22,240 +0.07(+1.10%)
Sep 28, 2020 6.819 6.852 6.680 6.729 34,057 -0.01(-0.12%)
Sep 25, 2020 6.598 6.787 6.573 6.737 20,472 +0.10(+1.48%)
Sep 24, 2020 6.672 6.804 6.598 6.639 24,528 -0.16(-2.29%)
Sep 23, 2020 7.230 7.230 6.764 6.795 41,957 -0.47(-6.44%)
Sep 22, 2020 7.164 7.279 7.057 7.263 32,419 +0.16(+2.30%)
Sep 21, 2020 7.263 7.273 7.016 7.099 45,169 -0.23(-3.12%)
Sep 18, 2020 7.558 7.558 7.287 7.328 30,099 +0.98(+15.37%)
Sep 17, 2020 6.379 6.379 6.291 6.352 24,697 -0.07(-1.07%)
Sep 16, 2020 6.462 6.468 6.407 6.420 27,192 +0.01(+0.21%)
Sep 15, 2020 6.413 6.538 6.358 6.407 23,654 +0.02(+0.32%)
Sep 14, 2020 6.317 6.434 6.317 6.386 23,718 +0.09(+1.47%)
Sep 11, 2020 6.413 6.417 6.255 6.293 26,185 -0.10(-1.56%)
Sep 10, 2020 6.448 6.565 6.379 6.393 26,605 -0.05(-0.75%)
Sep 09, 2020 6.407 6.517 6.407 6.441 16,723 +0.08(+1.30%)
Sep 08, 2020 6.468 6.468 6.276 6.358 33,165 -0.22(-3.34%)
Sep 04, 2020 6.750 6.846 6.269 6.578 61,099 -0.14(-2.05%)
Sep 03, 2020 6.860 6.967 6.668 6.716 70,305 -0.17(-2.49%)
Sep 02, 2020 6.977 6.977 6.874 6.888 58,037 -0.08(-1.18%)
Sep 01, 2020 7.012 7.012 6.920 6.970 41,508 -0.06(-0.88%)
Aug 31, 2020 7.032 7.073 6.915 7.032 68,245 +0.01(+0.08%)
Aug 28, 2020 6.874 7.060 6.874 7.027 60,081 +0.19(+2.73%)
Aug 27, 2020 6.819 6.906 6.788 6.840 27,650 +0.03(+0.40%)
Aug 26, 2020 6.874 6.915 6.743 6.812 41,515 -0.05(-0.80%)
Aug 25, 2020 6.812 6.874 6.788 6.867 49,858 +0.11(+1.63%)
Aug 24, 2020 6.853 6.853 6.723 6.757 67,277 -0.12(-1.70%)
Aug 21, 2020 7.094 7.094 6.874 6.874 59,644 -0.25(-3.57%)
Aug 20, 2020 7.190 7.218 7.053 7.128 41,502 -0.15(-2.08%)
Aug 19, 2020 7.190 7.321 7.115 7.280 86,439 +0.09(+1.24%)
Aug 18, 2020 7.245 7.276 7.087 7.190 33,430 +0.04(+0.58%)
Aug 17, 2020 7.128 7.218 7.122 7.149 44,400 +0.04(+0.58%)
Aug 14, 2020 7.080 7.115 6.992 7.108 18,329 -0.01(-0.10%)
Aug 13, 2020 6.895 7.122 6.853 7.115 53,750 +0.27(+3.92%)
Aug 12, 2020 6.963 6.963 6.778 6.847 54,542 -0.04(-0.60%)
Aug 11, 2020 7.135 7.135 6.874 6.888 37,053 -0.21(-3.00%)
Aug 10, 2020 7.005 7.135 6.952 7.101 54,116 +0.25(+3.71%)
Aug 07, 2020 6.929 6.959 6.833 6.847 43,642 -0.13(-1.87%)
Aug 06, 2020 7.218 7.245 6.977 6.977 140,451 -0.30(-4.06%)
Aug 05, 2020 7.369 7.369 7.225 7.273 37,275 -0.10(-1.31%)
Aug 04, 2020 7.149 7.369 7.108 7.369 53,690 +0.25(+3.57%)
Aug 03, 2020 7.039 7.176 6.984 7.115 28,433 +0.10(+1.42%)
Jul 31, 2020 7.128 7.252 6.977 7.015 26,621 -0.15(-2.16%)
Jul 30, 2020 7.170 7.188 7.088 7.170 40,012 -0.03(-0.48%)
Jul 29, 2020 7.300 7.300 7.142 7.204 58,987 -0.11(-1.50%)
Jul 28, 2020 7.080 7.402 7.068 7.314 86,634 +0.28(+4.01%)
Jul 27, 2020 6.922 7.073 6.902 7.032 57,413 +0.17(+2.50%)
Jul 24, 2020 6.874 6.874 6.737 6.860 28,513 -0.03(-0.50%)
Jul 23, 2020 6.977 7.022 6.833 6.895 51,308 -0.08(-1.18%)
Jul 22, 2020 7.087 7.087 6.945 6.977 24,647 -0.11(-1.55%)
Jul 21, 2020 7.025 7.142 6.998 7.087 42,877 +0.11(+1.58%)
Jul 20, 2020 6.977 7.054 6.943 6.977 40,196 -0.05(-0.78%)
Jul 17, 2020 7.046 7.161 6.984 7.032 30,113 +0.00(+0.00%)
Jul 16, 2020 7.012 7.046 6.909 7.032 30,721 -0.03(-0.39%)
Jul 15, 2020 6.895 7.060 6.874 7.060 67,715 +0.25(+3.63%)
Jul 14, 2020 6.826 6.850 6.640 6.812 26,722 +0.03(+0.41%)
Jul 13, 2020 6.826 7.080 6.771 6.785 101,198 +0.02(+0.30%)
Jul 10, 2020 6.647 6.764 6.596 6.764 63,136 +0.15(+2.29%)
Jul 09, 2020 6.771 6.771 6.530 6.613 75,952 -0.10(-1.43%)
Jul 08, 2020 6.695 6.826 6.671 6.709 56,013 -0.02(-0.31%)
Jul 07, 2020 6.743 6.819 6.688 6.730 31,716 -0.01(-0.20%)
Jul 06, 2020 6.654 6.792 6.627 6.743 54,400 +0.14(+2.19%)
Jul 02, 2020 6.695 6.702 6.592 6.599 32,295 -0.02(-0.31%)
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.