Skip to main content
Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
9.47
+0.23 (2.55%)
Mar 6, 2026, 1:22 PM EST - Market open

CANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.239.279.149.239.230.32%167,627
Mar 4, 20269.289.289.199.209.20-0.96%89,395
Mar 3, 20269.319.339.269.299.290.11%164,080
Mar 2, 20269.419.419.279.289.28-0.11%126,386
Feb 27, 20269.229.299.199.299.29-0.32%191,378
Feb 26, 20269.429.449.299.329.32-0.11%157,807
Feb 25, 20269.309.339.279.339.330.05%153,518
Feb 24, 20269.379.409.329.339.33-0.16%118,276
Feb 23, 20269.279.349.279.349.341.20%182,201
Feb 20, 20269.239.319.219.239.231.20%163,059
Feb 19, 20269.129.159.089.129.12-0.55%82,252
Feb 18, 20269.059.189.049.179.171.66%95,369
Feb 17, 20269.109.109.009.029.02-0.11%190,999
Feb 13, 20269.029.058.979.039.03-0.11%62,319
Feb 12, 20269.029.068.979.049.040.11%123,942
Feb 11, 20269.069.089.019.039.03-1.42%108,038
Feb 10, 20269.249.259.159.169.16-1.40%46,406
Feb 9, 20269.279.359.279.299.291.31%73,619
Feb 6, 20269.179.199.149.179.17-0.76%94,232
Feb 5, 20269.229.259.219.249.24-1.18%51,047
Feb 4, 20269.439.439.329.359.35-0.95%209,556
Feb 3, 20269.399.479.369.449.442.50%52,333
Feb 2, 20269.189.259.149.219.21-0.32%26,557
Jan 30, 20269.309.329.219.249.24-3.31%80,086
Jan 29, 20269.599.609.499.569.56-0.09%69,625
Jan 28, 20269.589.589.549.579.57-0.26%33,074
Jan 27, 20269.629.659.589.599.590.64%36,995
Jan 26, 20269.559.599.529.539.53-0.17%31,239
Jan 23, 20269.589.589.539.559.55-1.09%44,026
Jan 22, 20269.659.669.629.659.650.84%40,351
Jan 21, 20269.639.649.569.579.570.20%12,294
Jan 20, 20269.669.679.539.559.55-1.33%40,190
Jan 16, 20269.609.699.589.689.682.11%107,826
Jan 15, 20269.469.499.449.489.48-0.78%55,582
Jan 14, 20269.619.619.549.569.56-1.39%35,262
Jan 13, 20269.679.739.639.699.690.26%23,107
Jan 12, 20269.629.679.609.679.67-0.09%17,059
Jan 9, 20269.669.719.659.679.67-0.42%17,719
Jan 8, 20269.699.769.699.729.710.15%29,933
Jan 7, 20269.739.749.709.709.701.09%23,457
Jan 6, 20269.589.639.569.609.59-0.10%16,999
Jan 5, 20269.619.659.579.619.610.26%24,248
Jan 2, 20269.659.659.559.589.58-1.79%31,118
Dec 31, 20259.859.859.759.769.760.35%45,516
Dec 30, 20259.749.759.699.729.72-1.71%45,600
Dec 29, 20259.919.919.869.899.890.40%53,983
Dec 26, 20259.909.909.859.859.85-0.39%103,137
Dec 24, 20259.879.929.869.899.890.78%153,891
Dec 23, 20259.749.849.719.819.811.12%33,499
Dec 22, 20259.709.779.709.709.700.82%18,559
Dec 19, 20259.579.639.559.639.622.18%28,368
Dec 18, 20259.449.449.379.429.42-1.63%57,686
Dec 17, 20259.599.649.579.589.58-0.82%28,168
Dec 16, 20259.759.769.639.669.66-0.50%31,611
Dec 15, 20259.609.719.609.709.70-0.47%38,381
Dec 12, 20259.769.789.709.759.751.14%43,766
Dec 11, 20259.639.669.609.649.640.16%20,366
Dec 10, 20259.619.689.619.639.621.26%55,152
Dec 9, 20259.549.549.429.519.51-1.20%59,479
Dec 8, 20259.629.639.589.629.620.50%30,678
Dec 5, 20259.639.649.559.579.57-0.34%59,467
Dec 4, 20259.619.629.589.619.610.05%27,218
Dec 3, 20259.679.699.599.609.60-0.21%35,016
Dec 2, 20259.609.689.589.629.621.16%44,625
Dec 1, 20259.669.709.519.519.51-2.56%69,405
Nov 28, 20259.739.839.739.769.760.26%25,062
Nov 26, 20259.729.779.719.749.741.46%102,211
Nov 25, 20259.549.619.549.609.600.36%43,613
Nov 24, 20259.519.599.509.569.560.70%67,776
Nov 21, 20259.479.539.439.509.500.48%37,935
Nov 20, 20259.489.539.409.459.450.08%40,007
Nov 19, 20259.539.609.439.449.44-0.40%64,957
Nov 18, 20259.569.589.459.489.48-0.36%149,609
Nov 17, 20259.529.619.519.519.510.04%59,975
Nov 14, 20259.499.659.499.519.512.59%240,923
Nov 13, 20259.339.399.269.279.27-0.90%52,725
Nov 12, 20259.259.369.259.359.351.48%67,305
Nov 11, 20259.209.229.199.229.220.26%27,947
Nov 10, 20259.259.269.129.199.190.59%70,495
Nov 7, 20259.279.279.129.149.14-0.65%60,649
Nov 6, 20259.319.319.199.209.200.46%15,025
Nov 5, 20259.219.249.129.169.16-0.40%42,680
Nov 4, 20259.249.249.189.209.20-2.39%96,913
Nov 3, 20259.319.439.259.429.421.29%119,197
Oct 31, 20259.299.369.269.309.300.65%29,983
Oct 30, 20259.189.329.149.249.24-0.65%79,823
Oct 29, 20259.249.389.229.309.30-56,340
Oct 28, 20259.289.369.249.309.30-0.11%137,944
Oct 27, 20259.309.339.239.319.31-2.31%86,198
Oct 24, 20259.559.559.509.539.53-1.56%72,163
Oct 23, 20259.699.799.679.689.680.44%36,640
Oct 22, 20259.709.719.609.649.64-0.83%89,709
Oct 21, 20259.889.899.649.729.72-3.09%104,977
Oct 20, 20259.9610.039.9410.0310.031.47%31,822
Oct 17, 202510.0110.019.849.899.89-1.64%55,236
Oct 16, 202510.0510.069.9210.0510.050.85%69,358
Oct 15, 20259.959.999.919.979.96-1.34%89,261
Oct 14, 20259.9510.139.9210.1010.101.19%37,777
Oct 13, 202510.0210.029.969.989.98-2.86%80,189
Oct 10, 202510.3610.3610.2110.2810.27-0.87%14,843