Skip to main content
Teucrium Sugar Fund (CANE)
NYSEARCA: CANE · Real-Time Price · USD
9.62
+0.28 (3.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.619.709.619.629.623.00%254,744
Jun 25, 20269.359.389.279.349.340.43%185,432
Jun 24, 20269.279.369.239.309.300.65%363,742
Jun 23, 20269.169.299.169.249.240.54%491,751
Jun 22, 20269.289.289.149.199.19-1.71%282,927
Jun 18, 20269.429.429.349.359.35-1.58%201,784
Jun 17, 20269.419.549.409.509.500.74%165,756
Jun 16, 20269.329.459.329.439.431.18%164,057
Jun 15, 20269.369.409.329.329.32-0.75%317,592
Jun 12, 20269.519.549.379.399.39-0.53%372,256
Jun 11, 20269.439.489.409.449.44-0.21%290,850
Jun 10, 20269.519.529.459.469.46-1.25%171,991
Jun 9, 20269.559.619.509.589.58-0.62%287,219
Jun 8, 20269.649.699.629.649.64-189,892
Jun 5, 20269.689.719.639.649.64-0.62%360,218
Jun 4, 20269.659.729.639.709.700.21%145,879
Jun 3, 20269.789.789.689.689.68-1.02%330,839
Jun 2, 20269.749.809.709.789.780.20%264,138
Jun 1, 20269.749.879.749.769.762.09%433,726
May 29, 20269.609.619.539.569.560.95%621,050
May 28, 20269.469.519.439.479.47-1.25%512,706
May 27, 20269.679.679.579.599.59-2.14%747,879
May 26, 20269.869.909.809.809.80-1.01%290,161
May 22, 20269.879.929.869.909.90-1.49%196,820
May 21, 202610.0910.0910.0110.0510.050.70%645,203
May 20, 202610.1210.139.929.989.98-1.19%543,340
May 19, 202610.0010.1510.0010.1010.101.71%613,082
May 18, 20269.889.979.879.939.93-0.50%287,304
May 15, 20269.949.999.899.989.98-1.19%709,953
May 14, 202610.0510.1410.0310.1010.10-1.75%511,006
May 13, 202610.1610.2810.1510.2810.282.09%368,952
May 12, 202610.0210.119.9810.0710.070.20%375,294
May 11, 202610.0010.069.9510.0510.051.93%494,355
May 8, 20269.799.909.749.869.860.61%555,803
May 7, 20269.799.839.719.809.80-1.71%717,288
May 6, 20269.9710.039.869.979.97-3.02%1,102,763
May 5, 202610.2910.3310.2110.2810.280.29%628,632
May 4, 202610.1010.2610.0810.2510.251.99%1,884,672
May 1, 202610.0210.079.9710.0510.052.45%529,976
Apr 30, 20269.879.949.789.819.81-1.01%2,098,923
Apr 29, 20269.679.929.679.919.913.66%1,727,803
Apr 28, 20269.549.599.529.569.561.81%427,996
Apr 27, 20269.499.529.379.399.39-0.74%778,387
Apr 24, 20269.449.499.389.469.461.28%669,381
Apr 23, 20269.369.369.289.349.340.65%742,233
Apr 22, 20269.339.349.249.289.280.65%223,532
Apr 21, 20269.249.289.199.229.220.99%303,697
Apr 20, 20269.069.199.039.139.130.66%265,914
Apr 17, 20269.109.109.009.079.07-2.26%491,485
Apr 16, 20269.259.309.229.289.281.20%242,864
Apr 15, 20269.259.279.179.179.17-3.07%337,580
Apr 14, 20269.309.479.229.469.462.16%553,957
Apr 13, 20269.369.369.259.269.26-0.75%453,367
Apr 10, 20269.359.419.289.339.33-1.37%1,020,206
Apr 9, 20269.579.579.459.469.46-2.47%2,989,150
Apr 8, 20269.739.819.689.709.70-1.72%666,174
Apr 7, 20269.959.999.869.879.87-2.76%1,341,759
Apr 6, 202610.1910.1910.0810.1510.150.10%440,974
Apr 2, 202610.3510.3710.0910.1410.14-1.36%837,419
Apr 1, 202610.2510.3410.1410.2810.28-1.53%2,101,244
Mar 31, 202610.4410.5710.4110.4410.44-0.38%2,061,580
Mar 30, 202610.6010.6110.4710.4810.48-1.32%1,093,998
Mar 27, 202610.5610.6310.5510.6210.62-0.09%725,643
Mar 26, 202610.5710.7010.5710.6310.631.63%567,407
Mar 25, 202610.4010.5010.3910.4610.46-1.88%627,138
Mar 24, 202610.5710.6610.5410.6610.662.01%747,999
Mar 23, 202610.4810.5110.4110.4510.45-824,224
Mar 20, 202610.3710.5510.3410.4510.451.46%724,330
Mar 19, 202610.1810.3310.1510.3010.303.21%946,163
Mar 18, 20269.789.989.789.989.982.04%323,051
Mar 17, 20269.759.799.749.789.781.56%135,272
Mar 16, 20269.659.659.609.639.63-1.33%287,285
Mar 13, 20269.779.789.689.769.760.21%369,921
Mar 12, 20269.679.799.659.749.741.35%263,992
Mar 11, 20269.719.719.589.619.61-0.52%188,966
Mar 10, 20269.709.749.649.669.66-1.53%534,212
Mar 9, 20269.739.829.689.819.813.59%666,932
Mar 6, 20269.349.519.349.479.472.60%298,960
Mar 5, 20269.239.279.149.239.230.32%167,633
Mar 4, 20269.289.289.199.209.20-0.96%89,395
Mar 3, 20269.319.339.269.299.290.11%164,117
Mar 2, 20269.419.419.279.289.28-0.11%126,660
Feb 27, 20269.229.299.199.299.29-0.32%191,430
Feb 26, 20269.429.449.299.329.32-0.11%158,354
Feb 25, 20269.309.339.279.339.330.05%156,048
Feb 24, 20269.379.409.329.339.33-0.16%118,276
Feb 23, 20269.279.349.279.349.341.21%182,753
Feb 20, 20269.239.319.219.239.231.19%163,212
Feb 19, 20269.129.159.089.129.12-0.55%83,332
Feb 18, 20269.059.189.049.179.171.66%96,128
Feb 17, 20269.109.109.009.029.02-0.11%194,341
Feb 13, 20269.029.058.979.039.03-0.11%62,429
Feb 12, 20269.029.068.979.049.040.11%125,538
Feb 11, 20269.069.089.019.039.03-1.42%109,353
Feb 10, 20269.249.259.159.169.16-1.40%46,456
Feb 9, 20269.279.359.279.299.291.31%73,619
Feb 6, 20269.179.199.149.179.17-0.76%94,491
Feb 5, 20269.229.259.219.249.24-1.18%51,366
Feb 4, 20269.439.439.329.359.35-0.95%209,556
Feb 3, 20269.399.479.369.449.442.50%52,333