Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
9.56
+0.17 (1.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.54 | 9.59 | 9.52 | 9.56 | 9.56 | 1.81% | 426,060 |
| Apr 27, 2026 | 9.49 | 9.52 | 9.37 | 9.39 | 9.39 | -0.74% | 771,818 |
| Apr 24, 2026 | 9.44 | 9.49 | 9.38 | 9.46 | 9.46 | 1.28% | 668,269 |
| Apr 23, 2026 | 9.36 | 9.36 | 9.28 | 9.34 | 9.34 | 0.65% | 737,267 |
| Apr 22, 2026 | 9.33 | 9.34 | 9.24 | 9.28 | 9.28 | 0.65% | 221,701 |
| Apr 21, 2026 | 9.24 | 9.28 | 9.19 | 9.22 | 9.22 | 0.99% | 302,138 |
| Apr 20, 2026 | 9.06 | 9.19 | 9.03 | 9.13 | 9.13 | 0.66% | 265,645 |
| Apr 17, 2026 | 9.10 | 9.10 | 9.00 | 9.07 | 9.07 | -2.26% | 491,294 |
| Apr 16, 2026 | 9.25 | 9.30 | 9.22 | 9.28 | 9.28 | 1.20% | 237,209 |
| Apr 15, 2026 | 9.25 | 9.27 | 9.17 | 9.17 | 9.17 | -3.07% | 334,319 |
| Apr 14, 2026 | 9.30 | 9.47 | 9.22 | 9.46 | 9.46 | 2.16% | 553,328 |
| Apr 13, 2026 | 9.36 | 9.36 | 9.25 | 9.26 | 9.26 | -0.75% | 446,376 |
| Apr 10, 2026 | 9.35 | 9.41 | 9.28 | 9.33 | 9.33 | -1.37% | 1,018,754 |
| Apr 9, 2026 | 9.57 | 9.57 | 9.45 | 9.46 | 9.46 | -2.47% | 2,981,239 |
| Apr 8, 2026 | 9.73 | 9.81 | 9.68 | 9.70 | 9.70 | -1.72% | 665,825 |
| Apr 7, 2026 | 9.95 | 9.99 | 9.86 | 9.87 | 9.87 | -2.76% | 1,301,972 |
| Apr 6, 2026 | 10.19 | 10.19 | 10.08 | 10.15 | 10.15 | 0.10% | 437,747 |
| Apr 2, 2026 | 10.35 | 10.37 | 10.09 | 10.14 | 10.14 | -1.36% | 825,998 |
| Apr 1, 2026 | 10.25 | 10.34 | 10.14 | 10.28 | 10.28 | -1.53% | 2,099,354 |
| Mar 31, 2026 | 10.44 | 10.57 | 10.41 | 10.44 | 10.44 | -0.38% | 2,058,475 |
| Mar 30, 2026 | 10.60 | 10.61 | 10.47 | 10.48 | 10.48 | -1.32% | 1,086,651 |
| Mar 27, 2026 | 10.56 | 10.63 | 10.55 | 10.62 | 10.62 | -0.09% | 717,606 |
| Mar 26, 2026 | 10.57 | 10.70 | 10.57 | 10.63 | 10.63 | 1.63% | 561,157 |
| Mar 25, 2026 | 10.40 | 10.50 | 10.39 | 10.46 | 10.46 | -1.88% | 624,728 |
| Mar 24, 2026 | 10.57 | 10.66 | 10.54 | 10.66 | 10.66 | 2.01% | 747,030 |
| Mar 23, 2026 | 10.48 | 10.51 | 10.41 | 10.45 | 10.45 | - | 823,065 |
| Mar 20, 2026 | 10.37 | 10.55 | 10.34 | 10.45 | 10.45 | 1.46% | 718,243 |
| Mar 19, 2026 | 10.18 | 10.33 | 10.15 | 10.30 | 10.30 | 3.21% | 938,637 |
| Mar 18, 2026 | 9.78 | 9.98 | 9.78 | 9.98 | 9.98 | 2.04% | 305,133 |
| Mar 17, 2026 | 9.75 | 9.79 | 9.74 | 9.78 | 9.78 | 1.56% | 132,970 |
| Mar 16, 2026 | 9.65 | 9.65 | 9.60 | 9.63 | 9.63 | -1.33% | 285,461 |
| Mar 13, 2026 | 9.77 | 9.78 | 9.68 | 9.76 | 9.76 | 0.21% | 359,093 |
| Mar 12, 2026 | 9.67 | 9.79 | 9.65 | 9.74 | 9.74 | 1.35% | 258,880 |
| Mar 11, 2026 | 9.71 | 9.71 | 9.58 | 9.61 | 9.61 | -0.52% | 188,497 |
| Mar 10, 2026 | 9.70 | 9.74 | 9.64 | 9.66 | 9.66 | -1.53% | 531,227 |
| Mar 9, 2026 | 9.73 | 9.82 | 9.68 | 9.81 | 9.81 | 3.59% | 662,024 |
| Mar 6, 2026 | 9.34 | 9.51 | 9.34 | 9.47 | 9.47 | 2.60% | 297,471 |
| Mar 5, 2026 | 9.23 | 9.27 | 9.14 | 9.23 | 9.23 | 0.32% | 167,627 |
| Mar 4, 2026 | 9.28 | 9.28 | 9.19 | 9.20 | 9.20 | -0.96% | 89,395 |
| Mar 3, 2026 | 9.31 | 9.33 | 9.26 | 9.29 | 9.29 | 0.11% | 164,080 |
| Mar 2, 2026 | 9.41 | 9.41 | 9.27 | 9.28 | 9.28 | -0.11% | 126,386 |
| Feb 27, 2026 | 9.22 | 9.29 | 9.19 | 9.29 | 9.29 | -0.32% | 191,378 |
| Feb 26, 2026 | 9.42 | 9.44 | 9.29 | 9.32 | 9.32 | -0.11% | 157,807 |
| Feb 25, 2026 | 9.30 | 9.33 | 9.27 | 9.33 | 9.33 | 0.05% | 153,518 |
| Feb 24, 2026 | 9.37 | 9.40 | 9.32 | 9.33 | 9.33 | -0.16% | 118,276 |
| Feb 23, 2026 | 9.27 | 9.34 | 9.27 | 9.34 | 9.34 | 1.20% | 182,201 |
| Feb 20, 2026 | 9.23 | 9.31 | 9.21 | 9.23 | 9.23 | 1.20% | 163,059 |
| Feb 19, 2026 | 9.12 | 9.15 | 9.08 | 9.12 | 9.12 | -0.55% | 82,252 |
| Feb 18, 2026 | 9.05 | 9.18 | 9.04 | 9.17 | 9.17 | 1.66% | 95,369 |
| Feb 17, 2026 | 9.10 | 9.10 | 9.00 | 9.02 | 9.02 | -0.11% | 190,999 |