Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
10.65
+0.45 (4.41%)
Aug 7, 2026, 4:00 PM EDT - Market closed
CANE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.31 | 10.65 | 10.31 | 10.65 | 10.65 | 4.41% | 624,304 |
| Aug 6, 2026 | 10.02 | 10.20 | 9.99 | 10.20 | 10.20 | 2.31% | 261,800 |
| Aug 5, 2026 | 9.98 | 10.02 | 9.95 | 9.97 | 9.97 | 0.61% | 842,028 |
| Aug 4, 2026 | 9.91 | 9.94 | 9.87 | 9.91 | 9.91 | 0.71% | 286,458 |
| Aug 3, 2026 | 9.82 | 9.87 | 9.74 | 9.84 | 9.84 | 2.29% | 191,732 |
| Jul 31, 2026 | 9.63 | 9.72 | 9.62 | 9.62 | 9.62 | 0.94% | 212,555 |
| Jul 30, 2026 | 9.52 | 9.59 | 9.52 | 9.53 | 9.53 | -0.21% | 172,241 |
| Jul 29, 2026 | 9.65 | 9.67 | 9.55 | 9.55 | 9.55 | -0.21% | 74,282 |
| Jul 28, 2026 | 9.57 | 9.60 | 9.55 | 9.57 | 9.57 | -0.42% | 96,095 |
| Jul 27, 2026 | 9.60 | 9.64 | 9.58 | 9.61 | 9.61 | -0.98% | 216,351 |
| Jul 24, 2026 | 9.62 | 9.71 | 9.62 | 9.71 | 9.71 | 0.47% | 68,541 |
| Jul 23, 2026 | 9.73 | 9.73 | 9.66 | 9.66 | 9.66 | -0.62% | 209,462 |
| Jul 22, 2026 | 9.73 | 9.77 | 9.69 | 9.72 | 9.72 | -0.82% | 108,178 |
| Jul 21, 2026 | 9.78 | 9.86 | 9.76 | 9.80 | 9.80 | 0.31% | 103,822 |
| Jul 20, 2026 | 9.75 | 9.80 | 9.73 | 9.77 | 9.77 | 0.31% | 103,737 |
| Jul 17, 2026 | 9.67 | 9.83 | 9.67 | 9.74 | 9.74 | 2.20% | 165,753 |
| Jul 16, 2026 | 9.60 | 9.60 | 9.53 | 9.53 | 9.53 | -2.85% | 262,919 |
| Jul 15, 2026 | 9.80 | 9.81 | 9.73 | 9.81 | 9.81 | -0.30% | 129,697 |
| Jul 14, 2026 | 9.78 | 9.88 | 9.76 | 9.84 | 9.84 | 0.92% | 246,322 |
| Jul 13, 2026 | 9.80 | 9.80 | 9.67 | 9.75 | 9.75 | -0.61% | 359,856 |
| Jul 10, 2026 | 9.89 | 9.89 | 9.74 | 9.81 | 9.81 | -1.60% | 167,985 |
| Jul 9, 2026 | 9.89 | 10.00 | 9.89 | 9.97 | 9.97 | 0.30% | 121,887 |
| Jul 8, 2026 | 9.94 | 10.04 | 9.92 | 9.94 | 9.94 | - | 140,905 |
| Jul 7, 2026 | 9.94 | 9.99 | 9.90 | 9.94 | 9.94 | - | 151,332 |
| 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% | 569,791 |
| Jun 30, 2026 | 9.81 | 9.83 | 9.78 | 9.79 | 9.79 | - | 194,345 |
| Jun 29, 2026 | 9.79 | 9.84 | 9.74 | 9.79 | 9.79 | 1.77% | 224,528 |
| Jun 26, 2026 | 9.61 | 9.70 | 9.61 | 9.62 | 9.62 | 3.00% | 255,335 |
| Jun 25, 2026 | 9.35 | 9.38 | 9.27 | 9.34 | 9.34 | 0.43% | 185,567 |
| 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% | 491,958 |
| Jun 22, 2026 | 9.28 | 9.28 | 9.14 | 9.19 | 9.19 | -1.71% | 283,657 |
| Jun 18, 2026 | 9.42 | 9.42 | 9.34 | 9.35 | 9.35 | -1.58% | 201,834 |
| Jun 17, 2026 | 9.41 | 9.54 | 9.40 | 9.50 | 9.50 | 0.74% | 166,046 |
| Jun 16, 2026 | 9.32 | 9.45 | 9.32 | 9.43 | 9.43 | 1.18% | 165,647 |
| Jun 15, 2026 | 9.36 | 9.40 | 9.32 | 9.32 | 9.32 | -0.75% | 319,201 |
| Jun 12, 2026 | 9.51 | 9.54 | 9.37 | 9.39 | 9.39 | -0.53% | 372,274 |
| Jun 11, 2026 | 9.43 | 9.48 | 9.40 | 9.44 | 9.44 | -0.21% | 291,942 |
| Jun 10, 2026 | 9.51 | 9.52 | 9.45 | 9.46 | 9.46 | -1.25% | 172,292 |
| Jun 9, 2026 | 9.55 | 9.61 | 9.50 | 9.58 | 9.58 | -0.62% | 287,263 |
| 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% | 360,405 |
| Jun 4, 2026 | 9.65 | 9.72 | 9.63 | 9.70 | 9.70 | 0.21% | 146,801 |
| Jun 3, 2026 | 9.78 | 9.78 | 9.68 | 9.68 | 9.68 | -1.02% | 330,949 |
| Jun 2, 2026 | 9.74 | 9.80 | 9.70 | 9.78 | 9.78 | 0.20% | 265,376 |
| Jun 1, 2026 | 9.74 | 9.87 | 9.74 | 9.76 | 9.76 | 2.09% | 433,736 |
| May 29, 2026 | 9.60 | 9.61 | 9.53 | 9.56 | 9.56 | 0.95% | 622,049 |
| May 28, 2026 | 9.46 | 9.51 | 9.43 | 9.47 | 9.47 | -1.25% | 513,678 |