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 (%)
Jun 30, 2022 3.194 3.194 3.075 3.151 30,392 -0.12(-3.66%)
Jun 29, 2022 3.425 3.425 3.203 3.271 223,903 -0.10(-3.04%)
Jun 28, 2022 3.485 3.544 3.374 3.374 36,730 -0.09(-2.71%)
Jun 27, 2022 3.553 3.553 3.433 3.467 44,562 -0.07(-1.93%)
Jun 24, 2022 3.613 3.835 3.536 3.536 50,203 +0.03(+0.98%)
Jun 23, 2022 3.374 3.553 3.374 3.502 24,967 +0.12(+3.54%)
Jun 22, 2022 3.433 3.489 3.374 3.382 40,184 -0.07(-1.98%)
Jun 21, 2022 3.450 3.544 3.416 3.450 52,610 +0.08(+2.28%)
Jun 17, 2022 3.280 3.409 3.280 3.374 42,086 +0.04(+1.28%)
Jun 16, 2022 3.408 3.421 3.271 3.331 47,654 -0.15(-4.18%)
Jun 15, 2022 3.476 3.510 3.374 3.476 46,827 +0.06(+1.75%)
Jun 14, 2022 3.476 3.476 3.377 3.416 68,516 -0.02(-0.50%)
Jun 13, 2022 3.613 3.613 3.382 3.433 75,376 -0.22(-6.07%)
Jun 10, 2022 3.724 3.860 3.647 3.655 51,641 -0.14(-3.60%)
Jun 09, 2022 3.988 3.988 3.792 3.792 56,246 -0.22(-5.53%)
Jun 08, 2022 4.014 4.099 3.963 4.014 24,541 +0.00(+0.00%)
Jun 07, 2022 3.971 4.064 3.935 4.014 15,443 +0.00(+0.00%)
Jun 06, 2022 4.117 4.117 3.937 4.014 27,619 -0.06(-1.47%)
Jun 03, 2022 4.125 4.168 4.074 4.074 27,237 -0.10(-2.45%)
Jun 02, 2022 4.048 4.262 4.048 4.176 37,251 +0.12(+2.95%)
Jun 01, 2022 4.228 4.262 4.032 4.057 26,876 -0.11(-2.66%)
May 31, 2022 4.202 4.270 4.142 4.168 20,940 +0.00(+0.00%)
May 27, 2022 4.236 4.236 4.117 4.168 35,359 -0.07(-1.61%)
May 26, 2022 4.065 4.270 4.065 4.236 31,369 +0.20(+4.86%)
May 25, 2022 4.023 4.133 4.023 4.040 29,053 +0.02(+0.42%)
May 24, 2022 4.176 4.199 4.014 4.023 25,542 -0.20(-4.66%)
May 23, 2022 4.364 4.364 4.193 4.219 85,226 -0.10(-2.37%)
May 20, 2022 4.373 4.385 4.168 4.322 63,678 +0.01(+0.20%)
May 19, 2022 4.270 4.385 4.262 4.313 26,164 +0.00(+0.00%)
May 18, 2022 4.552 4.552 4.262 4.313 46,300 -0.24(-5.25%)
May 17, 2022 4.415 4.569 4.330 4.552 46,126 +0.23(+5.34%)
May 16, 2022 4.347 4.475 4.296 4.322 45,341 -0.03(-0.59%)
May 13, 2022 4.228 4.381 4.168 4.347 36,976 +0.24(+5.82%)
May 12, 2022 3.920 4.159 3.852 4.108 57,702 +0.15(+3.66%)
May 11, 2022 4.236 4.270 3.963 3.963 67,668 -0.23(-5.50%)
May 10, 2022 4.424 4.472 4.138 4.193 78,122 -0.12(-2.77%)
May 09, 2022 4.544 4.620 4.313 4.313 65,851 -0.37(-7.85%)
May 06, 2022 4.740 4.740 4.544 4.680 39,528 -0.08(-1.62%)
May 05, 2022 4.945 5.013 4.714 4.757 41,107 -0.26(-5.11%)
May 04, 2022 4.911 5.081 4.766 5.013 32,243 +0.11(+2.26%)
May 03, 2022 4.962 4.962 4.872 4.902 33,361 +0.00(+0.00%)
May 02, 2022 4.868 4.911 4.783 4.902 41,712 +0.03(+0.70%)
Apr 29, 2022 4.817 5.064 4.800 4.868 29,935 +0.02(+0.35%)
Apr 28, 2022 4.851 4.928 4.629 4.851 95,718 +0.09(+1.79%)
Apr 27, 2022 4.843 4.936 4.757 4.766 39,918 -0.10(-2.11%)
Apr 26, 2022 5.107 5.107 4.848 4.868 33,989 -0.24(-4.68%)
Apr 25, 2022 5.013 5.124 4.988 5.107 75,167 +0.03(+0.50%)
Apr 22, 2022 5.167 5.287 5.035 5.082 63,967 -0.11(-2.14%)
Apr 21, 2022 5.466 5.509 5.176 5.193 62,333 -0.19(-3.49%)
Apr 20, 2022 5.500 5.539 5.381 5.381 40,189 -0.07(-1.25%)
Apr 19, 2022 5.372 5.603 5.338 5.449 119,485 +0.07(+1.27%)
Apr 18, 2022 5.611 5.713 5.381 5.381 61,732 -0.28(-4.98%)
Apr 14, 2022 5.825 5.825 5.620 5.662 28,828 -0.14(-2.36%)
Apr 13, 2022 5.739 5.816 5.617 5.799 40,959 +0.12(+2.11%)
Apr 12, 2022 5.722 5.867 5.611 5.679 40,575 +0.03(+0.61%)
Apr 11, 2022 5.714 5.765 5.603 5.645 52,193 -0.11(-1.93%)
Apr 08, 2022 5.927 5.927 5.705 5.756 77,645 -0.10(-1.75%)
Apr 07, 2022 6.021 6.081 5.808 5.859 109,280 -0.17(-2.83%)
Apr 06, 2022 6.252 6.252 5.978 6.030 73,435 -0.22(-3.55%)
Apr 05, 2022 6.405 6.489 6.193 6.252 40,941 -0.20(-3.05%)
Apr 04, 2022 6.491 6.568 6.329 6.448 73,669 +0.01(+0.13%)
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.