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 (%)
Jan 31, 2023 2.626 2.751 2.607 2.713 38,979 +0.08(+2.92%)
Jan 30, 2023 2.684 2.684 2.608 2.636 27,617 -0.05(-1.80%)
Jan 27, 2023 2.636 2.684 2.569 2.684 21,967 +0.09(+3.32%)
Jan 26, 2023 2.684 2.684 2.540 2.598 18,690 -0.03(-1.09%)
Jan 25, 2023 2.588 2.674 2.578 2.626 30,953 -0.02(-0.72%)
Jan 24, 2023 2.665 2.684 2.636 2.646 17,899 -0.03(-1.08%)
Jan 23, 2023 2.607 2.713 2.607 2.674 22,307 +0.07(+2.57%)
Jan 20, 2023 2.550 2.642 2.506 2.607 28,045 +0.06(+2.26%)
Jan 19, 2023 2.636 2.636 2.511 2.550 33,260 -0.09(-3.27%)
Jan 18, 2023 2.722 2.789 2.636 2.636 15,509 -0.06(-2.14%)
Jan 17, 2023 2.674 2.751 2.674 2.693 15,389 +0.03(+1.08%)
Jan 13, 2023 2.674 2.693 2.607 2.665 58,965 +0.06(+2.21%)
Jan 12, 2023 2.569 2.636 2.559 2.607 23,310 +0.02(+0.74%)
Jan 11, 2023 2.617 2.617 2.521 2.588 16,971 +0.07(+2.66%)
Jan 10, 2023 2.511 2.617 2.503 2.521 26,725 +0.00(+0.00%)
Jan 09, 2023 2.530 2.598 2.521 2.521 33,269 +0.02(+0.77%)
Jan 06, 2023 2.492 2.550 2.451 2.502 23,172 +0.03(+1.16%)
Jan 05, 2023 2.521 2.540 2.473 2.473 25,770 -0.09(-3.37%)
Jan 04, 2023 2.550 2.588 2.463 2.559 83,536 +0.08(+3.09%)
Jan 03, 2023 2.569 2.588 2.435 2.483 63,412 +0.00(+0.00%)
Dec 30, 2022 2.396 2.530 2.377 2.483 79,734 +0.06(+2.37%)
Dec 29, 2022 2.348 2.492 2.348 2.425 63,446 +0.33(+15.90%)
Dec 28, 2022 2.101 2.221 2.084 2.092 91,861 -0.03(-1.21%)
Dec 27, 2022 2.169 2.220 2.118 2.118 79,580 -0.08(-3.50%)
Dec 23, 2022 2.246 2.255 2.161 2.195 42,784 -0.05(-2.28%)
Dec 22, 2022 2.246 2.314 2.186 2.246 29,224 -0.03(-1.50%)
Dec 21, 2022 2.263 2.323 2.238 2.280 58,429 +0.06(+2.69%)
Dec 20, 2022 2.212 2.314 2.212 2.221 39,277 -0.01(-0.38%)
Dec 19, 2022 2.383 2.391 2.221 2.229 45,237 -0.15(-6.45%)
Dec 16, 2022 2.306 2.451 2.297 2.383 90,228 +0.03(+1.45%)
Dec 15, 2022 2.434 2.519 2.314 2.349 73,408 -0.09(-3.51%)
Dec 14, 2022 2.477 2.519 2.434 2.434 42,584 -0.05(-2.06%)
Dec 13, 2022 2.596 2.634 2.477 2.485 35,217 -0.03(-1.36%)
Dec 12, 2022 2.511 2.553 2.485 2.519 30,367 +0.03(+1.37%)
Dec 09, 2022 2.554 2.586 2.483 2.485 58,355 -0.04(-1.69%)
Dec 08, 2022 2.571 2.579 2.477 2.528 52,752 +0.03(+1.37%)
Dec 07, 2022 2.622 2.673 2.477 2.494 62,425 -0.17(-6.41%)
Dec 06, 2022 2.929 2.929 2.622 2.665 48,659 -0.22(-7.69%)
Dec 05, 2022 2.912 3.058 2.870 2.887 70,646 -0.06(-2.03%)
Dec 02, 2022 2.776 2.981 2.776 2.946 61,604 +0.13(+4.55%)
Dec 01, 2022 2.699 2.844 2.699 2.818 56,396 +0.10(+3.77%)
Nov 30, 2022 2.631 2.733 2.605 2.716 24,600 +0.10(+3.92%)
Nov 29, 2022 2.648 2.660 2.588 2.613 22,143 +0.03(+0.99%)
Nov 28, 2022 2.673 2.707 2.588 2.588 32,689 -0.13(-4.72%)
Nov 25, 2022 2.665 2.726 2.665 2.716 19,963 +0.04(+1.60%)
Nov 23, 2022 2.631 2.720 2.631 2.673 42,181 +0.03(+1.25%)
Nov 22, 2022 2.716 2.716 2.639 2.640 35,660 -0.07(-2.48%)
Nov 21, 2022 2.733 2.733 2.656 2.707 31,513 -0.03(-0.94%)
Nov 18, 2022 2.818 2.818 2.682 2.733 31,315 +0.01(+0.31%)
Nov 17, 2022 2.733 2.772 2.699 2.724 41,040 -0.07(-2.45%)
Nov 16, 2022 2.878 2.878 2.742 2.793 20,950 -0.08(-2.68%)
Nov 15, 2022 2.895 2.919 2.818 2.870 81,790 +0.09(+3.38%)
Nov 14, 2022 2.818 2.912 2.765 2.776 55,032 -0.05(-1.81%)
Nov 11, 2022 2.648 2.887 2.648 2.827 96,836 +0.15(+5.75%)
Nov 10, 2022 2.605 2.699 2.545 2.673 71,708 +0.21(+8.68%)
Nov 09, 2022 2.562 2.615 2.460 2.460 45,865 -0.13(-4.95%)
Nov 08, 2022 2.613 2.656 2.561 2.588 35,826 +0.03(+1.00%)
Nov 07, 2022 2.605 2.622 2.554 2.562 32,035 -0.04(-1.64%)
Nov 04, 2022 2.759 2.861 2.534 2.605 47,568 -0.01(-0.33%)
Nov 03, 2022 2.494 2.665 2.494 2.613 49,139 +0.03(+1.32%)
Nov 02, 2022 2.707 2.743 2.562 2.579 35,199 -0.15(-5.33%)
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.