Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
10.49
+0.03 (0.29%)
Sep 29, 2025, 1:47 PM EDT - Market open
CANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.42 | 10.52 | 10.41 | 10.51 | - | 0.53% | 6,240 |
| Sep 26, 2025 | 10.44 | 10.50 | 10.43 | 10.46 | 10.46 | 0.63% | 20,215 |
| Sep 25, 2025 | 10.32 | 10.42 | 10.28 | 10.39 | 10.39 | 0.39% | 38,762 |
| Sep 24, 2025 | 10.37 | 10.41 | 10.33 | 10.35 | 10.35 | 0.15% | 25,331 |
| Sep 23, 2025 | 10.22 | 10.34 | 10.21 | 10.33 | 10.33 | 1.26% | 27,790 |
| Sep 22, 2025 | 10.31 | 10.31 | 10.19 | 10.21 | 10.21 | -1.54% | 40,929 |
| Sep 19, 2025 | 10.37 | 10.37 | 10.30 | 10.37 | 10.37 | 0.14% | 27,097 |
| Sep 18, 2025 | 10.33 | 10.37 | 10.24 | 10.35 | 10.35 | -0.86% | 91,117 |
| Sep 17, 2025 | 10.56 | 10.56 | 10.44 | 10.44 | 10.44 | -1.60% | 45,122 |
| Sep 16, 2025 | 10.68 | 10.68 | 10.61 | 10.61 | 10.61 | -0.89% | 26,617 |
| Sep 15, 2025 | 10.68 | 10.77 | 10.67 | 10.71 | 10.71 | 1.04% | 36,253 |
| Sep 12, 2025 | 10.54 | 10.60 | 10.53 | 10.60 | 10.60 | 0.09% | 27,956 |
| Sep 11, 2025 | 10.57 | 10.62 | 10.55 | 10.59 | 10.59 | -0.24% | 30,021 |
| Sep 10, 2025 | 10.61 | 10.68 | 10.58 | 10.61 | 10.61 | - | 30,268 |
| Sep 9, 2025 | 10.54 | 10.62 | 10.54 | 10.61 | 10.61 | 0.86% | 37,369 |
| Sep 8, 2025 | 10.44 | 10.53 | 10.37 | 10.52 | 10.52 | 0.48% | 202,068 |
| Sep 5, 2025 | 10.50 | 10.51 | 10.44 | 10.47 | 10.47 | -1.04% | 60,933 |
| Sep 4, 2025 | 10.67 | 10.67 | 10.56 | 10.58 | 10.58 | -1.75% | 64,914 |
| Sep 3, 2025 | 10.78 | 10.79 | 10.73 | 10.77 | 10.77 | -0.39% | 36,467 |
| Sep 2, 2025 | 10.88 | 10.88 | 10.80 | 10.81 | 10.81 | -0.93% | 73,614 |
| Aug 29, 2025 | 10.96 | 10.96 | 10.90 | 10.91 | 10.91 | -0.79% | 51,579 |
| Aug 28, 2025 | 10.88 | 11.01 | 10.88 | 11.00 | 11.00 | 0.05% | 21,459 |
| Aug 27, 2025 | 10.99 | 11.01 | 10.99 | 10.99 | 10.99 | -0.11% | 8,492 |
| Aug 26, 2025 | 11.00 | 11.02 | 11.00 | 11.00 | 11.00 | 0.08% | 5,243 |
| Aug 25, 2025 | 10.98 | 11.07 | 10.98 | 11.00 | 11.00 | 0.09% | 26,691 |
| Aug 22, 2025 | 10.97 | 11.03 | 10.95 | 10.99 | 10.99 | -0.23% | 34,416 |
| Aug 21, 2025 | 11.06 | 11.06 | 10.99 | 11.01 | 11.01 | -0.79% | 30,604 |
| Aug 20, 2025 | 11.07 | 11.11 | 11.05 | 11.10 | 11.10 | 1.35% | 24,619 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.93 | 10.95 | 10.95 | 0.09% | 14,212 |
| Aug 18, 2025 | 11.04 | 11.04 | 10.92 | 10.94 | 10.94 | -0.94% | 40,892 |
| Aug 15, 2025 | 11.01 | 11.07 | 10.99 | 11.04 | 11.04 | -0.73% | 19,974 |
| Aug 14, 2025 | 11.16 | 11.16 | 11.08 | 11.13 | 11.13 | -0.96% | 76,918 |
| Aug 13, 2025 | 11.27 | 11.31 | 11.23 | 11.23 | 11.23 | -0.15% | 47,823 |
| Aug 12, 2025 | 11.14 | 11.27 | 11.14 | 11.25 | 11.25 | 2.18% | 109,175 |
| Aug 11, 2025 | 10.95 | 11.03 | 10.94 | 11.01 | 11.01 | 0.92% | 34,265 |
| Aug 8, 2025 | 10.88 | 10.95 | 10.88 | 10.91 | 10.91 | 1.25% | 25,850 |
| Aug 7, 2025 | 10.82 | 10.82 | 10.75 | 10.78 | 10.78 | 0.05% | 14,625 |
| Aug 6, 2025 | 10.76 | 10.80 | 10.75 | 10.77 | 10.77 | -0.28% | 11,149 |
| Aug 5, 2025 | 10.75 | 10.86 | 10.71 | 10.80 | 10.80 | -0.70% | 42,839 |
| Aug 4, 2025 | 10.95 | 10.96 | 10.85 | 10.88 | 10.88 | 0.42% | 28,903 |
| Aug 1, 2025 | 10.88 | 10.90 | 10.79 | 10.83 | 10.83 | -0.72% | 28,104 |
| Jul 31, 2025 | 10.90 | 11.03 | 10.88 | 10.91 | 10.91 | -0.20% | 26,113 |
| Jul 30, 2025 | 10.92 | 11.01 | 10.92 | 10.93 | 10.93 | -0.54% | 12,412 |
| Jul 29, 2025 | 11.01 | 11.08 | 10.98 | 10.99 | 10.99 | 0.57% | 23,992 |
| Jul 28, 2025 | 10.88 | 10.96 | 10.86 | 10.93 | 10.93 | 0.53% | 31,169 |
| Jul 25, 2025 | 11.00 | 11.00 | 10.85 | 10.87 | 10.87 | -0.91% | 48,887 |
| Jul 24, 2025 | 10.95 | 11.04 | 10.91 | 10.97 | 10.97 | 0.85% | 118,165 |
| Jul 23, 2025 | 10.83 | 10.89 | 10.81 | 10.88 | 10.88 | 0.31% | 38,474 |
| Jul 22, 2025 | 10.88 | 10.88 | 10.79 | 10.84 | 10.84 | -0.74% | 62,227 |
| Jul 21, 2025 | 11.04 | 11.04 | 10.93 | 10.93 | 10.93 | -2.02% | 112,666 |