Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
9.02
-0.01 (-0.11%)
Feb 17, 2026, 4:00 PM EST - Market closed
CANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 9.10 | 9.10 | 9.00 | 9.02 | 9.02 | -0.11% | 190,999 |
| Feb 13, 2026 | 9.02 | 9.05 | 8.97 | 9.03 | 9.03 | -0.11% | 62,319 |
| Feb 12, 2026 | 9.02 | 9.06 | 8.97 | 9.04 | 9.04 | 0.11% | 123,942 |
| Feb 11, 2026 | 9.06 | 9.08 | 9.01 | 9.03 | 9.03 | -1.42% | 108,038 |
| Feb 10, 2026 | 9.24 | 9.25 | 9.15 | 9.16 | 9.16 | -1.40% | 46,406 |
| Feb 9, 2026 | 9.27 | 9.35 | 9.27 | 9.29 | 9.29 | 1.31% | 73,619 |
| Feb 6, 2026 | 9.17 | 9.19 | 9.14 | 9.17 | 9.17 | -0.76% | 94,232 |
| Feb 5, 2026 | 9.22 | 9.25 | 9.21 | 9.24 | 9.24 | -1.18% | 51,047 |
| Feb 4, 2026 | 9.43 | 9.43 | 9.32 | 9.35 | 9.35 | -0.95% | 209,556 |
| Feb 3, 2026 | 9.39 | 9.47 | 9.36 | 9.44 | 9.44 | 2.50% | 52,333 |
| Feb 2, 2026 | 9.18 | 9.25 | 9.14 | 9.21 | 9.21 | -0.32% | 26,557 |
| Jan 30, 2026 | 9.30 | 9.32 | 9.21 | 9.24 | 9.24 | -3.31% | 80,086 |
| Jan 29, 2026 | 9.59 | 9.60 | 9.49 | 9.56 | 9.56 | -0.09% | 69,625 |
| Jan 28, 2026 | 9.58 | 9.58 | 9.54 | 9.57 | 9.57 | -0.26% | 33,074 |
| Jan 27, 2026 | 9.62 | 9.65 | 9.58 | 9.59 | 9.59 | 0.64% | 36,995 |
| Jan 26, 2026 | 9.55 | 9.59 | 9.52 | 9.53 | 9.53 | -0.17% | 31,239 |
| 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% | 40,351 |
| Jan 21, 2026 | 9.63 | 9.64 | 9.56 | 9.57 | 9.57 | 0.20% | 12,294 |
| Jan 20, 2026 | 9.66 | 9.67 | 9.53 | 9.55 | 9.55 | -1.33% | 40,190 |
| Jan 16, 2026 | 9.60 | 9.69 | 9.58 | 9.68 | 9.68 | 2.11% | 107,826 |
| Jan 15, 2026 | 9.46 | 9.49 | 9.44 | 9.48 | 9.48 | -0.78% | 55,582 |
| Jan 14, 2026 | 9.61 | 9.61 | 9.54 | 9.56 | 9.56 | -1.39% | 35,262 |
| Jan 13, 2026 | 9.67 | 9.73 | 9.63 | 9.69 | 9.69 | 0.26% | 23,107 |
| Jan 12, 2026 | 9.62 | 9.67 | 9.60 | 9.67 | 9.67 | -0.09% | 17,059 |
| Jan 9, 2026 | 9.66 | 9.71 | 9.65 | 9.67 | 9.67 | -0.42% | 17,719 |
| 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% | 23,457 |
| 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% | 45,516 |
| Dec 30, 2025 | 9.74 | 9.75 | 9.69 | 9.72 | 9.72 | -1.71% | 45,600 |
| Dec 29, 2025 | 9.91 | 9.91 | 9.86 | 9.89 | 9.89 | 0.40% | 53,983 |
| 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% | 153,891 |
| 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% | 28,368 |
| 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% | 28,168 |
| 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% | 38,381 |
| Dec 12, 2025 | 9.76 | 9.78 | 9.70 | 9.75 | 9.75 | 1.14% | 43,766 |
| Dec 11, 2025 | 9.63 | 9.66 | 9.60 | 9.64 | 9.64 | 0.16% | 20,366 |
| Dec 10, 2025 | 9.61 | 9.68 | 9.61 | 9.63 | 9.62 | 1.26% | 55,152 |
| 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 |