Teucrium Agricultural Strategy No K-1 ETF (TILL)
NYSEARCA: TILL · Real-Time Price · USD
18.65
+0.09 (0.46%)
May 12, 2025, 4:00 PM - Market closed
TILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.70 | 18.72 | 18.59 | 18.65 | 18.65 | 0.49% | 3,451 |
| May 9, 2025 | 18.62 | 18.62 | 18.56 | 18.56 | 18.56 | 0.35% | 1,502 |
| May 8, 2025 | 18.45 | 18.52 | 18.45 | 18.49 | 18.49 | 0.08% | 902 |
| May 7, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.22% | 394 |
| May 6, 2025 | 18.53 | 18.53 | 18.51 | 18.52 | 18.52 | -0.03% | 544 |
| May 5, 2025 | 18.58 | 18.58 | 18.52 | 18.52 | 18.52 | -0.84% | 648 |
| May 2, 2025 | 18.60 | 18.68 | 18.60 | 18.68 | 18.68 | 1.06% | 1,030 |
| May 1, 2025 | 18.51 | 18.51 | 18.47 | 18.48 | 18.48 | 0.14% | 1,687 |
| Apr 30, 2025 | 18.56 | 18.64 | 18.44 | 18.46 | 18.46 | -0.33% | 4,829 |
| Apr 29, 2025 | 18.65 | 18.65 | 18.52 | 18.52 | 18.52 | -1.17% | 553 |
| Apr 28, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.32% | 165 |
| Apr 25, 2025 | 19.00 | 19.03 | 18.99 | 18.99 | 18.99 | 0.37% | 441 |
| Apr 24, 2025 | 18.82 | 18.92 | 18.82 | 18.92 | 18.92 | 0.24% | 278 |
| Apr 23, 2025 | 18.89 | 18.92 | 18.84 | 18.87 | 18.87 | -0.40% | 492 |
| Apr 22, 2025 | 18.95 | 19.03 | 18.94 | 18.95 | 18.95 | -0.11% | 3,233 |
| Apr 21, 2025 | 19.11 | 19.11 | 18.95 | 18.97 | 18.97 | -0.86% | 10,896 |
| Apr 17, 2025 | 19.16 | 19.17 | 19.11 | 19.13 | 19.13 | 0.18% | 9,181 |
| Apr 16, 2025 | 19.08 | 19.14 | 19.05 | 19.10 | 19.10 | 0.79% | 1,543 |
| Apr 15, 2025 | 18.88 | 18.95 | 18.88 | 18.95 | 18.95 | -0.37% | 2,631 |
| Apr 14, 2025 | 19.11 | 19.15 | 19.02 | 19.02 | 19.02 | -0.79% | 3,652 |
| Apr 11, 2025 | 18.99 | 19.17 | 18.99 | 19.17 | 19.17 | 1.98% | 8,928 |
| Apr 10, 2025 | 18.88 | 18.90 | 18.80 | 18.80 | 18.80 | 0.45% | 5,117 |
| Apr 9, 2025 | 18.73 | 18.78 | 18.53 | 18.71 | 18.71 | 0.59% | 11,200 |
| Apr 8, 2025 | 18.63 | 18.64 | 18.49 | 18.60 | 18.60 | -0.64% | 4,093 |
| Apr 7, 2025 | 18.99 | 19.00 | 18.72 | 18.72 | 18.72 | -0.16% | 34,419 |
| Apr 4, 2025 | 18.61 | 18.75 | 18.61 | 18.75 | 18.75 | -1.26% | 944 |
| Apr 3, 2025 | 18.85 | 19.07 | 18.85 | 18.99 | 18.99 | -1.20% | 1,894 |
| Apr 2, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.25% | 447 |
| Apr 1, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.61% | 112 |
| Mar 31, 2025 | 18.92 | 18.94 | 18.87 | 18.87 | 18.87 | -0.16% | 575 |
| Mar 28, 2025 | 18.84 | 18.90 | 18.84 | 18.90 | 18.90 | -0.01% | 4,149 |
| Mar 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.28% | 143 |
| Mar 26, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.81% | 49 |
| Mar 25, 2025 | 19.11 | 19.11 | 19.09 | 19.11 | 19.11 | 0.05% | 357 |
| Mar 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.78% | 120 |
| Mar 21, 2025 | 19.28 | 19.29 | 19.25 | 19.25 | 19.25 | -0.47% | 8,208 |
| Mar 20, 2025 | 19.33 | 19.41 | 19.33 | 19.34 | 19.34 | 0.10% | 1,459 |
| Mar 19, 2025 | 19.33 | 19.33 | 19.31 | 19.32 | 19.32 | -0.67% | 1,170 |
| Mar 18, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% | 94 |
| Mar 17, 2025 | 19.48 | 19.54 | 19.48 | 19.50 | 19.50 | 1.62% | 3,520 |
| Mar 14, 2025 | 19.15 | 19.19 | 19.15 | 19.19 | 19.19 | -0.05% | 1,674 |
| Mar 13, 2025 | 19.18 | 19.20 | 19.18 | 19.20 | 19.20 | 1.04% | 156 |
| Mar 12, 2025 | 19.00 | 19.01 | 18.93 | 19.00 | 19.00 | -0.09% | 756 |
| Mar 11, 2025 | 19.15 | 19.16 | 19.02 | 19.02 | 19.02 | -0.74% | 2,021 |
| Mar 10, 2025 | 19.04 | 19.20 | 19.04 | 19.16 | 19.16 | 1.17% | 2,167 |
| Mar 7, 2025 | 18.91 | 18.94 | 18.90 | 18.94 | 18.94 | 0.48% | 10,563 |
| Mar 6, 2025 | 18.65 | 18.85 | 18.65 | 18.85 | 18.85 | 0.64% | 476 |
| Mar 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.75% | 62 |
| Mar 4, 2025 | 18.58 | 18.59 | 18.56 | 18.59 | 18.59 | -1.04% | 2,174 |
| Mar 3, 2025 | 18.84 | 18.84 | 18.78 | 18.79 | 18.79 | -1.13% | 1,186 |