Teucrium Agricultural Fund (TAGS)
NYSEARCA: TAGS · Real-Time Price · USD
24.59
-0.09 (-0.36%)
May 6, 2025, 3:17 PM EDT - Market open
TAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | 0.09% | 192 |
| 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 |
| Apr 3, 2025 | 25.36 | 25.46 | 25.36 | 25.40 | 25.40 | -1.05% | 1,150 |
| Apr 2, 2025 | 25.51 | 25.67 | 25.51 | 25.67 | 25.67 | 0.12% | 1,040 |
| Apr 1, 2025 | 25.42 | 25.65 | 25.42 | 25.64 | 25.64 | 1.60% | 769 |
| Mar 31, 2025 | 25.20 | 25.33 | 25.17 | 25.24 | 25.24 | 0.02% | 703 |
| Mar 28, 2025 | 25.10 | 25.28 | 25.10 | 25.23 | 25.23 | -0.26% | 427 |
| Mar 27, 2025 | 25.40 | 25.40 | 25.21 | 25.30 | 25.30 | -0.47% | 3,719 |
| Mar 26, 2025 | 25.56 | 25.56 | 25.40 | 25.42 | 25.42 | -0.55% | 1,183 |
| Mar 25, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.02% | 100 |
| Mar 24, 2025 | 25.50 | 25.55 | 25.46 | 25.55 | 25.55 | -0.89% | 932 |
| Mar 21, 2025 | 25.85 | 25.85 | 25.72 | 25.78 | 25.78 | -0.48% | 1,183 |
| Mar 20, 2025 | 25.90 | 25.91 | 25.90 | 25.91 | 25.91 | 0.13% | 640 |
| Mar 19, 2025 | 25.93 | 25.93 | 25.87 | 25.87 | 25.87 | -0.52% | 1,201 |
| Mar 18, 2025 | 26.05 | 26.05 | 25.93 | 26.01 | 26.01 | -0.10% | 1,080 |
| Mar 17, 2025 | 25.95 | 26.03 | 25.90 | 26.03 | 26.03 | 1.28% | 1,620 |
| Mar 14, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | 0.02% | 734 |
| Mar 13, 2025 | 25.60 | 25.82 | 25.60 | 25.70 | 25.70 | 1.04% | 1,622 |
| Mar 12, 2025 | 25.34 | 25.43 | 25.34 | 25.43 | 25.43 | -0.27% | 1,824 |
| Mar 11, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -0.74% | 348 |
| Mar 10, 2025 | 25.54 | 25.71 | 25.54 | 25.69 | 25.69 | 1.32% | 2,815 |
| Mar 7, 2025 | 25.29 | 25.40 | 25.29 | 25.36 | 25.36 | 0.16% | 1,165 |
| Mar 6, 2025 | 25.05 | 25.33 | 25.05 | 25.32 | 25.32 | 0.86% | 1,808 |
| Mar 5, 2025 | 24.88 | 25.13 | 24.84 | 25.10 | 25.10 | 0.96% | 2,901 |
| Mar 4, 2025 | 24.61 | 24.86 | 24.61 | 24.86 | 24.86 | -1.08% | 1,535 |
| Mar 3, 2025 | 25.44 | 25.44 | 25.09 | 25.13 | 25.13 | -1.32% | 805 |
| Feb 28, 2025 | 25.60 | 25.60 | 25.42 | 25.47 | 25.47 | -1.75% | 1,576 |
| Feb 27, 2025 | 26.05 | 26.13 | 25.85 | 25.93 | 25.93 | -2.15% | 2,983 |
| Feb 26, 2025 | 26.73 | 26.73 | 26.42 | 26.50 | 26.50 | -0.92% | 14,624 |
| Feb 25, 2025 | 26.59 | 26.74 | 26.59 | 26.74 | 26.74 | 0.30% | 26,817 |