Skip to main content
Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
9.56
+0.17 (1.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.549.599.529.569.561.81%426,060
Apr 27, 20269.499.529.379.399.39-0.74%771,818
Apr 24, 20269.449.499.389.469.461.28%668,269
Apr 23, 20269.369.369.289.349.340.65%737,267
Apr 22, 20269.339.349.249.289.280.65%221,701
Apr 21, 20269.249.289.199.229.220.99%302,138
Apr 20, 20269.069.199.039.139.130.66%265,645
Apr 17, 20269.109.109.009.079.07-2.26%491,294
Apr 16, 20269.259.309.229.289.281.20%237,209
Apr 15, 20269.259.279.179.179.17-3.07%334,319
Apr 14, 20269.309.479.229.469.462.16%553,328
Apr 13, 20269.369.369.259.269.26-0.75%446,376
Apr 10, 20269.359.419.289.339.33-1.37%1,018,754
Apr 9, 20269.579.579.459.469.46-2.47%2,981,239
Apr 8, 20269.739.819.689.709.70-1.72%665,825
Apr 7, 20269.959.999.869.879.87-2.76%1,301,972
Apr 6, 202610.1910.1910.0810.1510.150.10%437,747
Apr 2, 202610.3510.3710.0910.1410.14-1.36%825,998
Apr 1, 202610.2510.3410.1410.2810.28-1.53%2,099,354
Mar 31, 202610.4410.5710.4110.4410.44-0.38%2,058,475
Mar 30, 202610.6010.6110.4710.4810.48-1.32%1,086,651
Mar 27, 202610.5610.6310.5510.6210.62-0.09%717,606
Mar 26, 202610.5710.7010.5710.6310.631.63%561,157
Mar 25, 202610.4010.5010.3910.4610.46-1.88%624,728
Mar 24, 202610.5710.6610.5410.6610.662.01%747,030
Mar 23, 202610.4810.5110.4110.4510.45-823,065
Mar 20, 202610.3710.5510.3410.4510.451.46%718,243
Mar 19, 202610.1810.3310.1510.3010.303.21%938,637
Mar 18, 20269.789.989.789.989.982.04%305,133
Mar 17, 20269.759.799.749.789.781.56%132,970
Mar 16, 20269.659.659.609.639.63-1.33%285,461
Mar 13, 20269.779.789.689.769.760.21%359,093
Mar 12, 20269.679.799.659.749.741.35%258,880
Mar 11, 20269.719.719.589.619.61-0.52%188,497
Mar 10, 20269.709.749.649.669.66-1.53%531,227
Mar 9, 20269.739.829.689.819.813.59%662,024
Mar 6, 20269.349.519.349.479.472.60%297,471
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