Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
9.76
+0.04 (0.41%)
Dec 31, 2025, 1:39 PM EST - Market open
CANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 9.25 | 9.26 | 9.12 | 9.19 | 9.19 | 0.59% | 70,495 |
| Nov 7, 2025 | 9.27 | 9.27 | 9.12 | 9.14 | 9.14 | -0.65% | 60,649 |
| Nov 6, 2025 | 9.31 | 9.31 | 9.19 | 9.20 | 9.20 | 0.46% | 15,025 |
| Nov 5, 2025 | 9.21 | 9.24 | 9.12 | 9.16 | 9.16 | -0.40% | 42,680 |
| Nov 4, 2025 | 9.24 | 9.24 | 9.18 | 9.20 | 9.20 | -2.39% | 96,913 |
| Nov 3, 2025 | 9.31 | 9.43 | 9.25 | 9.42 | 9.42 | 1.29% | 119,197 |
| Oct 31, 2025 | 9.29 | 9.36 | 9.26 | 9.30 | 9.30 | 0.65% | 29,983 |
| Oct 30, 2025 | 9.18 | 9.32 | 9.14 | 9.24 | 9.24 | -0.65% | 79,823 |
| Oct 29, 2025 | 9.24 | 9.38 | 9.22 | 9.30 | 9.30 | - | 56,340 |
| Oct 28, 2025 | 9.28 | 9.36 | 9.24 | 9.30 | 9.30 | -0.11% | 137,944 |
| Oct 27, 2025 | 9.30 | 9.33 | 9.23 | 9.31 | 9.31 | -2.31% | 86,198 |
| Oct 24, 2025 | 9.55 | 9.55 | 9.50 | 9.53 | 9.53 | -1.56% | 72,163 |
| Oct 23, 2025 | 9.69 | 9.79 | 9.67 | 9.68 | 9.68 | 0.44% | 36,640 |
| Oct 22, 2025 | 9.70 | 9.71 | 9.60 | 9.64 | 9.64 | -0.83% | 89,709 |
| Oct 21, 2025 | 9.88 | 9.89 | 9.64 | 9.72 | 9.72 | -3.09% | 104,977 |
| Oct 20, 2025 | 9.96 | 10.03 | 9.94 | 10.03 | 10.03 | 1.47% | 31,822 |