Teucrium Agricultural Fund (TAGS)
NYSEARCA: TAGS · Real-Time Price · USD
24.53
-0.21 (-0.87%)
Jun 16, 2025, 12:06 PM - Market open
TAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 24.54 | 24.54 | 24.54 | 24.55 | - | -0.81% | 531 |
| Jun 13, 2025 | 24.43 | 24.79 | 24.43 | 24.75 | 24.75 | 1.25% | 1,972 |
| Jun 12, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.53% | 122 |
| Jun 11, 2025 | 24.66 | 24.68 | 24.57 | 24.57 | 24.57 | -0.02% | 577 |
| Jun 10, 2025 | 24.64 | 24.64 | 24.58 | 24.58 | 24.58 | -0.51% | 2,699 |
| Jun 9, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.90% | 503 |
| Jun 6, 2025 | 24.68 | 24.93 | 24.68 | 24.93 | 24.93 | 0.67% | 2,068 |
| Jun 5, 2025 | 24.56 | 24.90 | 24.56 | 24.76 | 24.76 | 0.59% | 869 |
| Jun 4, 2025 | 24.61 | 24.72 | 24.53 | 24.62 | 24.62 | 0.25% | 731 |
| Jun 3, 2025 | 24.29 | 24.55 | 24.29 | 24.55 | 24.55 | 0.96% | 1,309 |
| Jun 2, 2025 | 24.50 | 24.60 | 24.30 | 24.32 | 24.32 | -1.03% | 23,363 |
| May 30, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.33% | 230 |
| May 29, 2025 | 24.60 | 24.65 | 24.44 | 24.65 | 24.65 | 0.11% | 1,628 |
| May 28, 2025 | 24.77 | 24.77 | 24.47 | 24.63 | 24.63 | -0.68% | 6,512 |
| May 27, 2025 | 24.67 | 24.80 | 24.67 | 24.80 | 24.80 | -0.74% | 819 |
| May 23, 2025 | 25.00 | 25.00 | 24.83 | 24.98 | 24.98 | -0.10% | 930 |
| May 22, 2025 | 25.06 | 25.12 | 24.94 | 25.01 | 25.01 | -0.79% | 1,248 |
| May 21, 2025 | 24.90 | 25.26 | 24.90 | 25.21 | 25.21 | 1.27% | 2,494 |
| May 20, 2025 | 24.85 | 24.89 | 24.81 | 24.89 | 24.89 | 0.89% | 467 |
| May 19, 2025 | 24.64 | 24.67 | 24.50 | 24.67 | 24.67 | 0.53% | 1,157 |
| May 16, 2025 | 24.62 | 24.62 | 24.54 | 24.54 | 24.54 | -0.67% | 382 |
| May 15, 2025 | 24.95 | 24.95 | 24.52 | 24.71 | 24.71 | -0.64% | 2,983 |
| May 14, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.06% | 329 |
| May 13, 2025 | 24.80 | 25.00 | 24.70 | 24.85 | 24.85 | 0.75% | 1,058 |
| May 12, 2025 | 24.84 | 24.84 | 24.67 | 24.67 | 24.67 | 0.18% | 937 |
| May 9, 2025 | 24.78 | 24.78 | 24.62 | 24.62 | 24.62 | - | 317 |
| May 8, 2025 | 24.62 | 24.62 | 24.53 | 24.62 | 24.62 | 0.12% | 1,492 |
| May 7, 2025 | 24.68 | 24.68 | 24.56 | 24.59 | 24.59 | -0.20% | 354 |
| May 6, 2025 | 24.70 | 24.70 | 24.58 | 24.64 | 24.64 | -0.16% | 1,296 |
| May 5, 2025 | 24.82 | 24.82 | 24.68 | 24.68 | 24.68 | -0.99% | 390 |
| May 2, 2025 | 24.81 | 24.93 | 24.81 | 24.93 | 24.93 | 0.67% | 1,030 |
| May 1, 2025 | 24.65 | 24.76 | 24.65 | 24.76 | 24.76 | 0.10% | 1,079 |
| Apr 30, 2025 | 24.70 | 24.89 | 24.58 | 24.74 | 24.74 | -0.40% | 859 |
| Apr 29, 2025 | 24.71 | 24.83 | 24.71 | 24.83 | 24.83 | -0.90% | 1,053 |
| Apr 28, 2025 | 25.05 | 25.09 | 24.95 | 25.06 | 25.06 | -1.24% | 2,907 |
| Apr 25, 2025 | 25.22 | 25.38 | 25.22 | 25.38 | 25.38 | 0.50% | 142 |
| Apr 24, 2025 | 25.16 | 25.42 | 25.06 | 25.25 | 25.25 | 0.04% | 1,692 |
| Apr 23, 2025 | 25.08 | 25.31 | 25.07 | 25.24 | 25.24 | -0.59% | 3,547 |
| Apr 22, 2025 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 0.16% | 2,377 |
| Apr 21, 2025 | 25.33 | 25.45 | 25.24 | 25.35 | 25.35 | 0.36% | 9,669 |
| Apr 17, 2025 | 25.74 | 25.74 | 25.26 | 25.26 | 25.26 | -0.59% | 2,737 |
| Apr 16, 2025 | 25.26 | 25.49 | 25.26 | 25.41 | 25.41 | 0.32% | 1,689 |
| Apr 15, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.92% | 236 |
| Apr 14, 2025 | 25.65 | 25.65 | 25.54 | 25.57 | 25.57 | -0.33% | 1,482 |
| Apr 11, 2025 | 25.40 | 25.76 | 25.40 | 25.65 | 25.65 | 1.66% | 14,902 |
| Apr 10, 2025 | 25.12 | 25.23 | 25.10 | 25.23 | 25.23 | 0.52% | 969 |
| Apr 9, 2025 | 24.95 | 25.10 | 24.85 | 25.10 | 25.10 | 0.97% | 1,940 |
| Apr 8, 2025 | 25.07 | 25.25 | 24.86 | 24.86 | 24.86 | -0.77% | 1,375 |
| Apr 7, 2025 | 25.21 | 25.40 | 25.05 | 25.05 | 25.05 | -0.12% | 1,266 |
| Apr 4, 2025 | 25.11 | 25.11 | 24.85 | 25.09 | 25.09 | -1.24% | 6,922 |