Teucrium Agricultural Fund (TAGS)
NYSEARCA: TAGS · Real-Time Price · USD
23.90
0.00 (0.00%)
Aug 22, 2025, 4:00 PM - Market closed
TAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 371 |
| Aug 21, 2025 | 23.92 | 23.97 | 23.90 | 23.90 | 23.90 | 0.46% | 615 |
| Aug 20, 2025 | 23.64 | 23.90 | 23.64 | 23.79 | 23.79 | 0.78% | 546 |
| Aug 19, 2025 | 23.52 | 23.82 | 23.52 | 23.61 | 23.61 | -0.48% | 451 |
| Aug 18, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.34% | 75 |
| Aug 15, 2025 | 23.59 | 23.73 | 23.58 | 23.64 | 23.64 | 0.02% | 7,786 |
| Aug 14, 2025 | 23.67 | 23.67 | 23.64 | 23.64 | 23.64 | -0.63% | 177 |
| Aug 13, 2025 | 23.70 | 23.95 | 23.65 | 23.79 | 23.79 | 0.44% | 917 |
| Aug 12, 2025 | 23.45 | 23.83 | 23.45 | 23.68 | 23.68 | 0.02% | 3,466 |
| Aug 11, 2025 | 23.50 | 23.78 | 23.50 | 23.68 | 23.68 | 0.68% | 1,967 |
| Aug 8, 2025 | 23.47 | 23.61 | 23.46 | 23.52 | 23.52 | -0.23% | 2,671 |
| Aug 7, 2025 | 23.38 | 23.63 | 23.00 | 23.57 | 23.57 | 0.99% | 1,136 |
| Aug 6, 2025 | 23.47 | 23.47 | 23.34 | 23.34 | 23.34 | -0.20% | 274 |
| Aug 5, 2025 | 23.60 | 23.60 | 23.38 | 23.39 | 23.39 | -0.92% | 1,267 |
| Aug 4, 2025 | 23.56 | 23.63 | 23.56 | 23.60 | 23.60 | 0.14% | 811 |
| Aug 1, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.47% | 280 |
| Jul 31, 2025 | 23.65 | 23.71 | 23.49 | 23.68 | 23.68 | -0.63% | 2,669 |
| Jul 30, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.30% | 67 |
| Jul 29, 2025 | 23.90 | 23.90 | 23.83 | 23.90 | 23.90 | -0.05% | 993 |
| Jul 28, 2025 | 23.80 | 23.91 | 23.80 | 23.91 | 23.91 | -0.34% | 1,134 |
| Jul 25, 2025 | 23.97 | 24.00 | 23.89 | 24.00 | 24.00 | -0.72% | 3,442 |
| Jul 24, 2025 | 24.03 | 24.17 | 24.03 | 24.17 | 24.17 | 0.47% | 587 |
| Jul 23, 2025 | 24.21 | 24.21 | 24.06 | 24.06 | 24.06 | -0.13% | 447 |
| Jul 22, 2025 | 24.10 | 24.21 | 24.09 | 24.09 | 24.09 | - | 2,081 |
| Jul 21, 2025 | 24.10 | 24.17 | 24.09 | 24.09 | 24.09 | -1.39% | 1,442 |
| Jul 18, 2025 | 24.46 | 24.47 | 24.43 | 24.43 | 24.43 | 1.32% | 912 |
| Jul 17, 2025 | 24.02 | 24.20 | 24.00 | 24.11 | 24.11 | -0.30% | 1,646 |
| Jul 16, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.77% | 186 |
| Jul 15, 2025 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 0.38% | 308 |
| Jul 14, 2025 | 23.94 | 23.99 | 23.88 | 23.91 | 23.91 | -0.49% | 975 |
| Jul 11, 2025 | 23.99 | 24.19 | 23.92 | 24.03 | 24.03 | -0.20% | 1,845 |
| Jul 10, 2025 | 24.05 | 24.16 | 24.01 | 24.07 | 24.07 | -0.47% | 1,246 |
| Jul 9, 2025 | 24.16 | 24.19 | 24.05 | 24.19 | 24.19 | 0.60% | 470 |
| Jul 8, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.64% | 170 |
| Jul 7, 2025 | 24.59 | 24.59 | 24.05 | 24.20 | 24.20 | -1.96% | 4,186 |
| Jul 3, 2025 | 24.62 | 24.90 | 24.62 | 24.68 | 24.68 | 1.21% | 2,623 |
| Jul 2, 2025 | 23.91 | 24.39 | 23.91 | 24.39 | 24.39 | 1.25% | 1,409 |
| Jul 1, 2025 | 24.00 | 24.11 | 24.00 | 24.09 | 24.09 | -0.31% | 297 |
| Jun 30, 2025 | 24.25 | 24.25 | 24.16 | 24.16 | 24.16 | -0.57% | 1,202 |
| Jun 27, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.76% | 185 |
| Jun 26, 2025 | 24.07 | 24.12 | 24.07 | 24.12 | 24.12 | -0.39% | 1,387 |
| Jun 25, 2025 | 24.30 | 24.30 | 24.13 | 24.21 | 24.21 | -0.87% | 5,211 |
| Jun 24, 2025 | 24.45 | 24.45 | 24.42 | 24.42 | 24.42 | -1.27% | 203 |
| Jun 23, 2025 | 24.64 | 24.74 | 24.64 | 24.74 | 24.74 | -1.15% | 618 |
| Jun 20, 2025 | 25.00 | 25.23 | 25.00 | 25.03 | 25.03 | -0.24% | 2,795 |
| Jun 18, 2025 | 24.99 | 25.09 | 24.91 | 25.09 | 25.09 | 1.05% | 1,344 |
| Jun 17, 2025 | 24.68 | 24.87 | 24.57 | 24.83 | 24.83 | 0.15% | 8,850 |
| Jun 16, 2025 | 24.55 | 24.79 | 24.55 | 24.79 | 24.79 | 0.17% | 1,647 |
| 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 |