Spinnaker ETF Series The Cannabis ETF (NY: THCX )

17.70 +0.65 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 17.22 17.95 17.07 17.70 74,050 +0.65(+3.81%)
May 06, 2021 17.74 17.74 16.91 17.05 124,842 -0.69(-3.89%)
May 05, 2021 17.66 17.77 17.43 17.74 79,029 +0.23(+1.31%)
May 04, 2021 17.71 17.71 17.10 17.51 122,496 -0.34(-1.90%)
May 03, 2021 18.46 18.46 17.80 17.85 159,742 -0.48(-2.62%)
Apr 30, 2021 18.34 18.64 18.10 18.33 53,900 -0.15(-0.81%)
Apr 29, 2021 18.65 18.65 17.98 18.48 66,326 -0.07(-0.38%)
Apr 28, 2021 17.91 18.60 17.82 18.55 121,854 +0.58(+3.23%)
Apr 27, 2021 18.25 18.44 17.85 17.97 176,975 -0.25(-1.37%)
Apr 26, 2021 18.00 18.25 17.82 18.22 110,934 +0.34(+1.90%)
Apr 23, 2021 17.57 18.05 17.50 17.88 90,200 +0.25(+1.42%)
Apr 22, 2021 17.62 17.97 17.39 17.63 112,918 +0.01(+0.06%)
Apr 21, 2021 16.81 17.70 16.71 17.62 129,484 +0.86(+5.13%)
Apr 20, 2021 18.13 18.18 16.67 16.76 334,364 -0.92(-5.20%)
Apr 19, 2021 17.85 18.22 17.42 17.68 192,314 -0.18(-1.01%)
Apr 16, 2021 17.80 17.90 17.45 17.86 155,900 +0.06(+0.34%)
Apr 15, 2021 18.04 18.35 17.61 17.80 166,421 -0.22(-1.22%)
Apr 14, 2021 18.35 18.56 18.00 18.02 180,461 -0.54(-2.91%)
Apr 13, 2021 18.25 18.68 18.12 18.56 171,392 +0.02(+0.11%)
Apr 12, 2021 19.46 19.48 18.45 18.54 185,835 -1.13(-5.74%)
Apr 09, 2021 19.33 19.74 19.01 19.67 143,700 +0.47(+2.45%)
Apr 08, 2021 18.83 19.37 18.72 19.20 178,386 +0.50(+2.67%)
Apr 07, 2021 19.33 19.33 18.60 18.70 181,126 -0.71(-3.66%)
Apr 06, 2021 19.80 19.81 19.35 19.41 141,133 -0.40(-2.02%)
Apr 05, 2021 20.30 20.39 19.54 19.81 182,774 -0.14(-0.70%)
Apr 01, 2021 20.04 20.24 19.80 19.95 109,300 +0.26(+1.32%)
Mar 31, 2021 19.53 19.85 19.39 19.69 169,899 +0.68(+3.58%)
Mar 30, 2021 18.72 19.19 18.41 19.01 126,391 +0.12(+0.64%)
Mar 29, 2021 19.50 19.69 18.81 18.89 138,052 -0.40(-2.07%)
Mar 26, 2021 19.83 19.86 18.85 19.29 125,600 -0.35(-1.78%)
Mar 25, 2021 18.97 19.75 18.80 19.64 196,641 +0.20(+1.03%)
Mar 24, 2021 20.03 20.24 19.35 19.44 171,445 -0.60(-2.99%)
Mar 23, 2021 20.88 20.97 19.91 20.04 233,364 -0.84(-4.02%)
Mar 22, 2021 21.31 21.50 20.79 20.88 178,793 -0.20(-0.95%)
Mar 19, 2021 20.79 21.34 20.50 21.08 167,600 +0.38(+1.84%)
Mar 18, 2021 21.63 21.74 20.60 20.70 140,251 -0.96(-4.43%)
Mar 17, 2021 20.70 21.70 20.60 21.66 207,865 +0.19(+0.88%)
Mar 16, 2021 22.63 22.73 21.16 21.47 254,734 -0.96(-4.28%)
Mar 15, 2021 21.72 22.59 21.60 22.43 442,460 +0.94(+4.37%)
Mar 12, 2021 20.41 21.59 20.11 21.49 241,800 +0.44(+2.09%)
Mar 11, 2021 19.88 21.08 19.82 21.05 208,408 +1.63(+8.39%)
Mar 10, 2021 20.64 20.76 19.05 19.42 277,510 -0.49(-2.46%)
Mar 09, 2021 18.76 19.98 18.76 19.91 253,001 +1.54(+8.38%)
Mar 08, 2021 18.60 19.00 18.00 18.37 189,774 -0.05(-0.27%)
Mar 05, 2021 18.92 19.00 16.55 18.42 375,100 -0.16(-0.86%)
Mar 04, 2021 19.79 20.15 18.02 18.58 420,570 -1.46(-7.29%)
Mar 03, 2021 21.34 21.66 19.84 20.04 219,561 -1.04(-4.93%)
Mar 02, 2021 21.27 22.24 21.01 21.08 327,758 +0.09(+0.43%)
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.