Teucrium Sugar Fund ETV (CANE)

Last Price10.99

Change-0.03 (-0.27%)

NYSE · Last Trade: Nov 9th, 4:41 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Teucrium Sugar Fund ETV (CANE)

Date Range:

2026-08-09 - 2026-11-09

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	11.02	11.03	10.95	11.02	383,928	11.02
11/05/2026	11.29	11.31	11.15	11.16	460,978	11.16
11/04/2026	11.09	11.16	11.07	11.10	659,823	11.10
11/03/2026	11.15	11.17	11.06	11.06	576,765	11.06
11/02/2026	11.50	11.55	11.46	11.46	442,425	11.46
10/30/2026	11.64	11.68	11.57	11.65	258,546	11.65
10/29/2026	11.71	11.75	11.63	11.72	224,517	11.72
10/28/2026	11.67	11.70	11.60	11.65	510,025	11.65
10/27/2026	11.54	11.57	11.42	11.53	209,080	11.53
10/26/2026	11.65	11.68	11.35	11.47	920,616	11.47
10/23/2026	12.12	12.16	12.05	12.15	899,714	12.15
10/22/2026	12.26	12.28	12.05	12.06	475,558	12.06
10/21/2026	12.24	12.27	12.17	12.25	287,554	12.25
10/20/2026	12.23	12.30	12.20	12.26	303,059	12.26
10/19/2026	12.18	12.29	12.18	12.25	1,068,791	12.25
10/16/2026	12.25	12.36	12.14	12.32	432,041	12.32
10/15/2026	12.38	12.48	12.34	12.47	521,610	12.47
10/14/2026	12.35	12.50	12.30	12.33	619,587	12.33
10/13/2026	12.33	12.42	12.29	12.38	365,968	12.38
10/12/2026	12.23	12.31	12.23	12.30	363,404	12.30
10/09/2026	12.01	12.11	11.96	12.05	317,823	12.05
10/08/2026	12.09	12.12	11.90	11.98	613,604	11.98
10/07/2026	12.13	12.28	12.09	12.28	224,947	12.28
10/06/2026	12.19	12.29	12.16	12.25	416,218	12.25
10/05/2026	12.13	12.20	12.06	12.19	556,130	12.19
10/02/2026	11.56	11.82	11.56	11.82	723,801	11.82
10/01/2026	11.29	11.49	11.29	11.46	285,747	11.46
9/30/2026	11.30	11.37	11.21	11.26	349,153	11.26
9/29/2026	11.36	11.45	11.35	11.36	315,629	11.36
9/28/2026	11.29	11.33	11.19	11.23	332,615	11.23
9/25/2026	11.30	11.31	11.20	11.21	242,279	11.21
9/24/2026	11.31	11.33	11.21	11.27	489,022	11.27
9/23/2026	11.33	11.38	11.27	11.37	551,045	11.37
9/22/2026	11.19	11.23	11.17	11.21	943,199	11.21
9/21/2026	11.10	11.23	11.10	11.13	447,926	11.13
9/18/2026	11.09	11.12	11.04	11.05	171,199	11.05
9/17/2026	11.25	11.29	11.06	11.08	353,330	11.08
9/16/2026	11.45	11.47	11.29	11.39	419,552	11.39
9/15/2026	11.43	11.45	11.34	11.38	351,736	11.38
9/14/2026	11.49	11.58	11.38	11.45	481,612	11.45
9/11/2026	11.58	11.60	11.45	11.52	772,658	11.52
9/10/2026	11.69	11.88	11.55	11.82	411,945	11.82
9/09/2026	11.61	11.67	11.51	11.61	656,963	11.61
9/08/2026	11.47	11.52	11.39	11.50	731,572	11.50
9/04/2026	11.51	11.53	11.40	11.42	306,544	11.42
9/03/2026	11.31	11.48	11.23	11.39	370,912	11.39
9/02/2026	11.54	11.72	11.53	11.66	278,652	11.66
9/01/2026	11.32	11.59	11.32	11.57	419,572	11.57
8/31/2026	11.26	11.36	11.26	11.32	260,943	11.32
8/28/2026	11.29	11.37	11.15	11.21	384,664	11.21
8/27/2026	11.22	11.49	11.22	11.47	436,903	11.47
8/26/2026	11.25	11.34	11.11	11.23	233,130	11.23
8/25/2026	11.04	11.16	11.02	11.11	146,042	11.11
8/24/2026	11.04	11.28	11.03	11.25	283,924	11.25
8/21/2026	11.11	11.34	11.09	11.21	305,478	11.21
8/20/2026	11.35	11.52	11.18	11.19	281,357	11.19
8/19/2026	11.15	11.25	11.10	11.24	223,612	11.24
8/18/2026	10.86	11.18	10.86	11.18	414,958	11.18
8/17/2026	10.73	10.95	10.73	10.93	193,564	10.93
8/14/2026	10.74	10.78	10.70	10.76	113,695	10.76
8/13/2026	10.69	10.86	10.69	10.84	176,482	10.84
8/12/2026	10.87	10.93	10.59	10.69	426,181	10.69
8/11/2026	10.74	10.84	10.74	10.83	213,563	10.83
8/10/2026	10.70	10.72	10.58	10.70	286,637	10.70