Teucrium Agricultural Fund (TAGS)
NYSEARCA: TAGS · Real-Time Price · USD
23.49
+0.02 (0.07%)
Sep 29, 2025, 1:40 PM EDT - Market open
TAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.49 | 23.52 | 23.47 | 23.47 | 23.47 | - | 381 |
| Sep 25, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.26% | 140 |
| Sep 24, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.16% | 100 |
| Sep 23, 2025 | 23.21 | 23.45 | 23.21 | 23.45 | 23.45 | 0.96% | 6,985 |
| Sep 22, 2025 | 23.43 | 23.43 | 23.21 | 23.23 | 23.23 | -1.13% | 4,128 |
| Sep 19, 2025 | 23.63 | 23.68 | 23.49 | 23.49 | 23.49 | -0.57% | 369 |
| Sep 18, 2025 | 23.60 | 23.63 | 23.60 | 23.63 | 23.63 | -0.58% | 1,042 |
| Sep 17, 2025 | 23.95 | 23.97 | 23.77 | 23.77 | 23.77 | -0.75% | 1,362 |
| Sep 16, 2025 | 23.89 | 23.98 | 23.89 | 23.95 | 23.95 | 0.44% | 1,486 |
| Sep 15, 2025 | 23.90 | 23.99 | 23.84 | 23.84 | 23.84 | 0.35% | 4,414 |
| Sep 12, 2025 | 23.55 | 23.82 | 23.55 | 23.76 | 23.76 | 0.58% | 1,728 |
| Sep 11, 2025 | 23.51 | 23.68 | 23.51 | 23.62 | 23.62 | 0.67% | 755 |
| Sep 10, 2025 | 23.59 | 23.59 | 23.46 | 23.46 | 23.46 | -0.57% | 671 |
| Sep 9, 2025 | 23.66 | 23.69 | 23.59 | 23.59 | 23.59 | -0.17% | 1,379 |
| Sep 8, 2025 | 23.49 | 23.63 | 23.45 | 23.63 | 23.63 | 0.52% | 1,394 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.49 | 23.51 | 23.51 | -0.34% | 708 |
| Sep 4, 2025 | 23.52 | 23.59 | 23.49 | 23.59 | 23.59 | -0.45% | 1,145 |
| Sep 3, 2025 | 23.75 | 23.75 | 23.68 | 23.70 | 23.70 | -0.60% | 1,168 |
| Sep 2, 2025 | 23.86 | 23.91 | 23.75 | 23.84 | 23.84 | -0.38% | 1,739 |
| Aug 29, 2025 | 23.95 | 23.95 | 23.86 | 23.93 | 23.93 | 0.29% | 358 |
| Aug 28, 2025 | 23.85 | 23.86 | 23.71 | 23.86 | 23.86 | 0.41% | 709 |
| Aug 27, 2025 | 23.80 | 23.80 | 23.73 | 23.76 | 23.76 | -0.59% | 1,299 |
| Aug 26, 2025 | 24.03 | 24.05 | 23.90 | 23.90 | 23.90 | 0.03% | 612 |
| Aug 25, 2025 | 24.04 | 24.14 | 23.90 | 23.90 | 23.90 | -0.02% | 1,274 |
| 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 |