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 29, 2021 14.43 14.89 14.16 14.27 202,372 -0.23(-1.59%)
Jan 28, 2021 14.49 14.94 14.32 14.50 160,838 +0.07(+0.47%)
Jan 27, 2021 14.31 14.92 14.14 14.43 248,652 -0.37(-2.48%)
Jan 26, 2021 14.39 14.93 14.33 14.80 291,232 +0.52(+3.64%)
Jan 25, 2021 14.92 14.98 14.08 14.28 293,150 -0.49(-3.29%)
Jan 22, 2021 14.66 14.89 14.53 14.76 149,110 -0.15(-1.03%)
Jan 21, 2021 15.28 15.33 14.68 14.92 277,363 -0.35(-2.29%)
Jan 20, 2021 15.62 15.72 15.04 15.27 350,170 -0.26(-1.65%)
Jan 19, 2021 15.55 15.58 14.92 15.52 466,695 +0.23(+1.51%)
Jan 15, 2021 15.89 16.00 14.93 15.29 634,218 -0.08(-0.50%)
Jan 14, 2021 14.52 15.53 14.52 15.37 548,347 +1.13(+7.90%)
Jan 13, 2021 13.91 14.34 13.78 14.24 363,033 +0.47(+3.40%)
Jan 12, 2021 13.74 13.98 13.64 13.77 406,833 +0.05(+0.37%)
Jan 11, 2021 12.88 13.79 12.79 13.72 525,248 +0.82(+6.34%)
Jan 08, 2021 13.12 13.21 12.62 12.91 376,002 -0.09(-0.72%)
Jan 07, 2021 13.22 13.49 12.84 13.00 658,366 +0.43(+3.46%)
Jan 06, 2021 12.42 13.08 12.42 12.56 649,226 +0.98(+8.46%)
Jan 05, 2021 11.16 11.60 11.12 11.58 239,837 +0.49(+4.38%)
Jan 04, 2021 10.75 11.20 10.73 11.10 188,254 +0.44(+4.16%)
Dec 31, 2020 10.65 10.65 10.65 102,523 -0.21(-1.96%)
Dec 30, 2020 10.63 10.90 10.55 10.87 102,523 +0.33(+3.16%)
Dec 29, 2020 11.02 11.02 10.44 10.54 171,904 -0.00(-0.01%)
Dec 28, 2020 10.91 10.93 10.50 10.54 108,270 -0.21(-1.91%)
Dec 24, 2020 10.98 11.03 10.71 10.74 57,395 -0.21(-1.87%)
Dec 23, 2020 10.64 11.08 10.52 10.95 288,757 +0.36(+3.41%)
Dec 22, 2020 10.59 10.63 10.41 10.59 95,500 +0.13(+1.26%)
Dec 21, 2020 10.87 10.87 10.28 10.45 106,680 -0.06(-0.55%)
Dec 18, 2020 10.59 10.75 10.47 10.51 174,136 -0.07(-0.70%)
Dec 17, 2020 10.83 10.83 10.49 10.59 154,973 -0.16(-1.53%)
Dec 16, 2020 10.91 10.91 10.49 10.75 796,529 +0.36(+3.47%)
Dec 15, 2020 10.13 10.46 10.05 10.39 96,816 +0.25(+2.51%)
Dec 14, 2020 10.48 10.54 10.13 10.13 74,906 -0.21(-2.06%)
Dec 11, 2020 10.51 10.58 10.27 10.35 90,784 -0.18(-1.72%)
Dec 10, 2020 10.36 10.59 10.34 10.53 106,873 +0.11(+1.02%)
Dec 09, 2020 11.03 11.03 10.26 10.42 216,410 -0.57(-5.22%)
Dec 08, 2020 10.88 11.07 10.79 11.00 129,125 +0.00(+0.00%)
Dec 07, 2020 11.28 11.38 10.87 11.00 213,224 -0.26(-2.33%)
Dec 04, 2020 11.37 11.51 11.14 11.26 433,451 +0.07(+0.66%)
Dec 03, 2020 11.03 11.29 10.83 11.19 278,670 +0.17(+1.57%)
Dec 02, 2020 10.59 11.10 10.51 11.01 192,889 +0.48(+4.60%)
Dec 01, 2020 11.41 11.48 10.50 10.53 244,021 -0.63(-5.66%)
Nov 30, 2020 10.87 11.19 10.50 11.16 299,681 +0.51(+4.78%)
Nov 27, 2020 10.10 10.65 10.08 10.65 128,195 +0.69(+6.94%)
Nov 25, 2020 9.888 10.00 9.716 9.960 132,338 +0.02(+0.23%)
Nov 24, 2020 9.913 10.05 9.798 9.938 233,354 +0.54(+5.76%)
Nov 23, 2020 9.289 9.413 9.200 9.396 57,182 +0.21(+2.23%)
Nov 20, 2020 9.273 9.281 9.101 9.191 57,761 -0.04(-0.44%)
Nov 19, 2020 9.207 9.281 9.084 9.232 47,924 +0.02(+0.27%)
Nov 18, 2020 9.339 9.437 9.191 9.207 83,836 -0.07(-0.71%)
Nov 17, 2020 8.920 9.273 8.920 9.273 123,952 +0.32(+3.57%)
Nov 16, 2020 8.978 9.010 8.822 8.953 80,001 -0.01(-0.13%)
Nov 13, 2020 8.797 9.019 8.772 8.964 53,617 +0.26(+2.96%)
Nov 12, 2020 8.879 8.969 8.699 8.707 78,781 -0.20(-2.21%)
Nov 11, 2020 8.797 9.002 8.543 8.904 162,749 +0.07(+0.84%)
Nov 10, 2020 8.945 8.945 8.633 8.830 157,773 -0.48(-5.11%)
Nov 09, 2020 10.59 10.78 9.117 9.306 485,664 +0.03(+0.35%)
Nov 06, 2020 9.027 10.00 8.863 9.273 585,897 +0.66(+7.62%)
Nov 05, 2020 7.976 8.617 7.911 8.617 207,887 +1.02(+13.39%)
Nov 04, 2020 7.763 7.763 7.517 7.599 101,162 -0.22(-2.83%)
Nov 03, 2020 7.878 7.882 7.665 7.821 83,748 +0.17(+2.25%)
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.