Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
9.55
-0.11 (-1.09%)
At close: Jan 23, 2026, 4:00 PM EST
9.54
-0.01 (-0.05%)
Pre-market: Jan 26, 2026, 4:30 AM EST
CANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.58 | 9.58 | 9.53 | 9.55 | 9.55 | -1.09% | 44,026 |
| Jan 22, 2026 | 9.65 | 9.66 | 9.62 | 9.65 | 9.65 | 0.84% | 39,997 |
| Jan 21, 2026 | 9.63 | 9.64 | 9.56 | 9.57 | 9.57 | 0.20% | 12,292 |
| Jan 20, 2026 | 9.66 | 9.67 | 9.53 | 9.55 | 9.55 | -1.33% | 39,436 |
| Jan 16, 2026 | 9.60 | 9.69 | 9.58 | 9.68 | 9.68 | 2.11% | 107,126 |
| Jan 15, 2026 | 9.46 | 9.49 | 9.44 | 9.48 | 9.48 | -0.78% | 55,539 |
| Jan 14, 2026 | 9.61 | 9.61 | 9.54 | 9.56 | 9.56 | -1.39% | 35,254 |
| Jan 13, 2026 | 9.67 | 9.73 | 9.63 | 9.69 | 9.69 | 0.26% | 21,507 |
| Jan 12, 2026 | 9.62 | 9.67 | 9.60 | 9.67 | 9.67 | -0.09% | 17,057 |
| Jan 9, 2026 | 9.66 | 9.71 | 9.65 | 9.67 | 9.67 | -0.42% | 17,700 |
| Jan 8, 2026 | 9.69 | 9.76 | 9.69 | 9.72 | 9.71 | 0.15% | 29,933 |
| Jan 7, 2026 | 9.73 | 9.74 | 9.70 | 9.70 | 9.70 | 1.09% | 23,446 |
| Jan 6, 2026 | 9.58 | 9.63 | 9.56 | 9.60 | 9.59 | -0.10% | 16,999 |
| Jan 5, 2026 | 9.61 | 9.65 | 9.57 | 9.61 | 9.61 | 0.26% | 24,248 |
| Jan 2, 2026 | 9.65 | 9.65 | 9.55 | 9.58 | 9.58 | -1.79% | 31,118 |
| Dec 31, 2025 | 9.85 | 9.85 | 9.75 | 9.76 | 9.76 | 0.35% | 45,013 |
| Dec 30, 2025 | 9.74 | 9.75 | 9.69 | 9.72 | 9.72 | -1.71% | 44,093 |
| Dec 29, 2025 | 9.91 | 9.91 | 9.86 | 9.89 | 9.89 | 0.40% | 53,947 |
| Dec 26, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.39% | 103,137 |
| Dec 24, 2025 | 9.87 | 9.92 | 9.86 | 9.89 | 9.89 | 0.78% | 153,890 |
| Dec 23, 2025 | 9.74 | 9.84 | 9.71 | 9.81 | 9.81 | 1.12% | 33,499 |
| Dec 22, 2025 | 9.70 | 9.77 | 9.70 | 9.70 | 9.70 | 0.82% | 18,559 |
| Dec 19, 2025 | 9.57 | 9.63 | 9.55 | 9.63 | 9.62 | 2.18% | 28,367 |
| Dec 18, 2025 | 9.44 | 9.44 | 9.37 | 9.42 | 9.42 | -1.63% | 57,686 |
| Dec 17, 2025 | 9.59 | 9.64 | 9.57 | 9.58 | 9.58 | -0.82% | 28,064 |
| Dec 16, 2025 | 9.75 | 9.76 | 9.63 | 9.66 | 9.66 | -0.50% | 31,611 |
| Dec 15, 2025 | 9.60 | 9.71 | 9.60 | 9.70 | 9.70 | -0.47% | 35,178 |
| Dec 12, 2025 | 9.76 | 9.78 | 9.70 | 9.75 | 9.75 | 1.14% | 43,746 |
| Dec 11, 2025 | 9.63 | 9.66 | 9.60 | 9.64 | 9.64 | 0.16% | 20,355 |
| Dec 10, 2025 | 9.61 | 9.68 | 9.61 | 9.63 | 9.62 | 1.26% | 55,145 |
| Dec 9, 2025 | 9.54 | 9.54 | 9.42 | 9.51 | 9.51 | -1.20% | 59,479 |
| Dec 8, 2025 | 9.62 | 9.63 | 9.58 | 9.62 | 9.62 | 0.50% | 30,678 |
| Dec 5, 2025 | 9.63 | 9.64 | 9.55 | 9.57 | 9.57 | -0.34% | 59,467 |
| Dec 4, 2025 | 9.61 | 9.62 | 9.58 | 9.61 | 9.61 | 0.05% | 27,218 |
| Dec 3, 2025 | 9.67 | 9.69 | 9.59 | 9.60 | 9.60 | -0.21% | 35,016 |
| Dec 2, 2025 | 9.60 | 9.68 | 9.58 | 9.62 | 9.62 | 1.16% | 44,625 |
| Dec 1, 2025 | 9.66 | 9.70 | 9.51 | 9.51 | 9.51 | -2.56% | 69,405 |
| Nov 28, 2025 | 9.73 | 9.83 | 9.73 | 9.76 | 9.76 | 0.26% | 25,062 |
| Nov 26, 2025 | 9.72 | 9.77 | 9.71 | 9.74 | 9.74 | 1.46% | 101,663 |
| Nov 25, 2025 | 9.54 | 9.61 | 9.54 | 9.60 | 9.60 | 0.36% | 43,613 |
| Nov 24, 2025 | 9.51 | 9.59 | 9.50 | 9.56 | 9.56 | 0.70% | 67,776 |
| Nov 21, 2025 | 9.47 | 9.53 | 9.43 | 9.50 | 9.50 | 0.48% | 37,935 |
| Nov 20, 2025 | 9.48 | 9.53 | 9.40 | 9.45 | 9.45 | 0.08% | 40,002 |
| Nov 19, 2025 | 9.53 | 9.60 | 9.43 | 9.44 | 9.44 | -0.40% | 64,957 |
| Nov 18, 2025 | 9.56 | 9.58 | 9.45 | 9.48 | 9.48 | -0.36% | 149,609 |
| Nov 17, 2025 | 9.52 | 9.61 | 9.51 | 9.51 | 9.51 | 0.04% | 59,975 |
| Nov 14, 2025 | 9.49 | 9.65 | 9.49 | 9.51 | 9.51 | 2.59% | 240,923 |
| Nov 13, 2025 | 9.33 | 9.39 | 9.26 | 9.27 | 9.27 | -0.90% | 52,725 |
| Nov 12, 2025 | 9.25 | 9.36 | 9.25 | 9.35 | 9.35 | 1.48% | 67,305 |
| Nov 11, 2025 | 9.20 | 9.22 | 9.19 | 9.22 | 9.22 | 0.26% | 27,947 |