Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
9.74
+0.21 (2.20%)
At close: Jul 17, 2026, 4:00 PM EDT
9.74
0.00 (0.00%)
After-hours: Jul 17, 2026, 8:00 PM EDT
CANE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.67 | 9.83 | 9.67 | 9.74 | 9.74 | 2.20% | 165,743 |
| Jul 16, 2026 | 9.60 | 9.60 | 9.53 | 9.53 | 9.53 | -2.85% | 262,906 |
| Jul 15, 2026 | 9.80 | 9.81 | 9.73 | 9.81 | 9.81 | -0.30% | 129,527 |
| Jul 14, 2026 | 9.78 | 9.88 | 9.76 | 9.84 | 9.84 | 0.92% | 245,726 |
| Jul 13, 2026 | 9.80 | 9.80 | 9.67 | 9.75 | 9.75 | -0.61% | 359,704 |
| Jul 10, 2026 | 9.89 | 9.89 | 9.74 | 9.81 | 9.81 | -1.60% | 167,850 |
| Jul 9, 2026 | 9.89 | 10.00 | 9.89 | 9.97 | 9.97 | 0.30% | 119,842 |
| Jul 8, 2026 | 9.94 | 10.04 | 9.92 | 9.94 | 9.94 | - | 140,558 |
| Jul 7, 2026 | 9.94 | 9.99 | 9.90 | 9.94 | 9.94 | - | 151,276 |
| Jul 6, 2026 | 9.88 | 9.96 | 9.86 | 9.94 | 9.94 | 1.74% | 249,373 |
| Jul 2, 2026 | 9.93 | 9.95 | 9.77 | 9.77 | 9.77 | -0.81% | 201,723 |
| Jul 1, 2026 | 9.83 | 9.91 | 9.83 | 9.85 | 9.85 | 0.61% | 569,616 |
| Jun 30, 2026 | 9.81 | 9.83 | 9.78 | 9.79 | 9.79 | - | 194,084 |
| Jun 29, 2026 | 9.79 | 9.84 | 9.74 | 9.79 | 9.79 | 1.77% | 223,107 |
| Jun 26, 2026 | 9.61 | 9.70 | 9.61 | 9.62 | 9.62 | 3.00% | 254,744 |
| Jun 25, 2026 | 9.35 | 9.38 | 9.27 | 9.34 | 9.34 | 0.43% | 185,432 |
| Jun 24, 2026 | 9.27 | 9.36 | 9.23 | 9.30 | 9.30 | 0.65% | 363,742 |
| Jun 23, 2026 | 9.16 | 9.29 | 9.16 | 9.24 | 9.24 | 0.54% | 491,751 |
| Jun 22, 2026 | 9.28 | 9.28 | 9.14 | 9.19 | 9.19 | -1.71% | 282,927 |
| Jun 18, 2026 | 9.42 | 9.42 | 9.34 | 9.35 | 9.35 | -1.58% | 201,784 |
| Jun 17, 2026 | 9.41 | 9.54 | 9.40 | 9.50 | 9.50 | 0.74% | 165,756 |
| Jun 16, 2026 | 9.32 | 9.45 | 9.32 | 9.43 | 9.43 | 1.18% | 164,057 |
| Jun 15, 2026 | 9.36 | 9.40 | 9.32 | 9.32 | 9.32 | -0.75% | 317,592 |
| Jun 12, 2026 | 9.51 | 9.54 | 9.37 | 9.39 | 9.39 | -0.53% | 372,256 |
| Jun 11, 2026 | 9.43 | 9.48 | 9.40 | 9.44 | 9.44 | -0.21% | 290,850 |
| Jun 10, 2026 | 9.51 | 9.52 | 9.45 | 9.46 | 9.46 | -1.25% | 171,991 |
| Jun 9, 2026 | 9.55 | 9.61 | 9.50 | 9.58 | 9.58 | -0.62% | 287,219 |
| Jun 8, 2026 | 9.64 | 9.69 | 9.62 | 9.64 | 9.64 | - | 189,892 |
| Jun 5, 2026 | 9.68 | 9.71 | 9.63 | 9.64 | 9.64 | -0.62% | 360,218 |
| Jun 4, 2026 | 9.65 | 9.72 | 9.63 | 9.70 | 9.70 | 0.21% | 145,879 |
| Jun 3, 2026 | 9.78 | 9.78 | 9.68 | 9.68 | 9.68 | -1.02% | 330,839 |
| Jun 2, 2026 | 9.74 | 9.80 | 9.70 | 9.78 | 9.78 | 0.20% | 264,138 |
| Jun 1, 2026 | 9.74 | 9.87 | 9.74 | 9.76 | 9.76 | 2.09% | 433,726 |
| May 29, 2026 | 9.60 | 9.61 | 9.53 | 9.56 | 9.56 | 0.95% | 621,050 |
| May 28, 2026 | 9.46 | 9.51 | 9.43 | 9.47 | 9.47 | -1.25% | 512,706 |
| May 27, 2026 | 9.67 | 9.67 | 9.57 | 9.59 | 9.59 | -2.14% | 747,879 |
| May 26, 2026 | 9.86 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 290,161 |
| May 22, 2026 | 9.87 | 9.92 | 9.86 | 9.90 | 9.90 | -1.49% | 196,820 |
| May 21, 2026 | 10.09 | 10.09 | 10.01 | 10.05 | 10.05 | 0.70% | 645,203 |
| May 20, 2026 | 10.12 | 10.13 | 9.92 | 9.98 | 9.98 | -1.19% | 543,340 |
| May 19, 2026 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 1.71% | 613,082 |
| May 18, 2026 | 9.88 | 9.97 | 9.87 | 9.93 | 9.93 | -0.50% | 287,304 |
| May 15, 2026 | 9.94 | 9.99 | 9.89 | 9.98 | 9.98 | -1.19% | 709,953 |
| May 14, 2026 | 10.05 | 10.14 | 10.03 | 10.10 | 10.10 | -1.75% | 511,006 |
| May 13, 2026 | 10.16 | 10.28 | 10.15 | 10.28 | 10.28 | 2.09% | 368,952 |
| May 12, 2026 | 10.02 | 10.11 | 9.98 | 10.07 | 10.07 | 0.20% | 375,294 |
| May 11, 2026 | 10.00 | 10.06 | 9.95 | 10.05 | 10.05 | 1.93% | 494,355 |
| May 8, 2026 | 9.79 | 9.90 | 9.74 | 9.86 | 9.86 | 0.61% | 555,803 |
| May 7, 2026 | 9.79 | 9.83 | 9.71 | 9.80 | 9.80 | -1.71% | 717,288 |
| May 6, 2026 | 9.97 | 10.03 | 9.86 | 9.97 | 9.97 | -3.02% | 1,102,763 |