Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
9.30
+0.06 (0.65%)
Oct 31, 2025, 4:00 PM EDT - Market closed
CANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 10.01 | 10.01 | 9.84 | 9.89 | 9.89 | -1.64% | 55,236 |
| Oct 16, 2025 | 10.05 | 10.06 | 9.92 | 10.05 | 10.05 | 0.85% | 69,358 |
| Oct 15, 2025 | 9.95 | 9.99 | 9.91 | 9.97 | 9.97 | -1.34% | 89,261 |
| Oct 14, 2025 | 9.95 | 10.13 | 9.92 | 10.10 | 10.10 | 1.19% | 37,777 |
| Oct 13, 2025 | 10.02 | 10.02 | 9.96 | 9.98 | 9.98 | -2.86% | 80,189 |
| Oct 10, 2025 | 10.36 | 10.36 | 10.21 | 10.28 | 10.28 | -0.87% | 14,843 |
| Oct 9, 2025 | 10.35 | 10.37 | 10.30 | 10.37 | 10.37 | -0.62% | 28,009 |
| Oct 8, 2025 | 10.42 | 10.44 | 10.39 | 10.43 | 10.43 | -1.70% | 28,480 |
| Oct 7, 2025 | 10.55 | 10.63 | 10.49 | 10.61 | 10.61 | -0.82% | 55,202 |
| Oct 6, 2025 | 10.60 | 10.71 | 10.60 | 10.70 | 10.70 | 1.74% | 54,056 |
| Oct 3, 2025 | 10.49 | 10.53 | 10.48 | 10.52 | 10.52 | 0.24% | 26,490 |
| Oct 2, 2025 | 10.51 | 10.53 | 10.43 | 10.49 | 10.49 | 1.25% | 26,236 |
| Oct 1, 2025 | 10.36 | 10.37 | 10.30 | 10.36 | 10.36 | -2.26% | 70,254 |
| Sep 30, 2025 | 10.47 | 10.62 | 10.46 | 10.60 | 10.60 | 1.24% | 52,869 |
| Sep 29, 2025 | 10.42 | 10.53 | 10.41 | 10.47 | 10.47 | 0.14% | 52,192 |
| 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 |