Teucrium Sugar Fund ETV (CANE)

11.84Last Price

-0.31 (-2.55%)Change

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	11.88	11.97	11.83	11.84	67,409	11.84
2/27/2025	12.20	12.29	12.07	12.15	93,953	12.15
2/26/2025	12.72	12.72	12.50	12.54	13,948	12.54
2/25/2025	12.51	12.76	12.51	12.74	24,744	12.74
2/24/2025	12.74	12.74	12.50	12.51	60,660	12.51
2/21/2025	12.59	12.71	12.59	12.68	35,859	12.68
2/20/2025	12.52	12.60	12.51	12.59	54,285	12.59
2/19/2025	12.14	12.43	12.14	12.39	56,472	12.39
2/18/2025	12.29	12.30	12.22	12.24	72,113	12.24
2/14/2025	12.25	12.26	12.19	12.24	215,300	12.24
2/13/2025	11.78	12.07	11.78	12.03	52,825	12.03
2/12/2025	11.75	11.80	11.73	11.75	36,050	11.75
2/11/2025	11.71	11.76	11.67	11.75	33,321	11.75
2/10/2025	11.53	11.62	11.51	11.55	71,891	11.55
2/07/2025	11.54	11.57	11.42	11.42	17,681	11.42
2/06/2025	11.71	11.71	11.55	11.55	28,400	11.55
2/05/2025	11.60	11.63	11.56	11.62	27,253	11.62
2/04/2025	11.47	11.67	11.47	11.63	58,893	11.63
2/03/2025	11.42	11.51	11.41	11.45	20,996	11.45
1/31/2025	11.38	11.52	11.38	11.48	13,528	11.48
1/30/2025	11.53	11.58	11.52	11.54	34,584	11.54
1/29/2025	11.40	11.58	11.40	11.52	15,554	11.52
1/28/2025	11.48	11.51	11.38	11.46	35,369	11.46
1/27/2025	11.34	11.48	11.34	11.38	26,765	11.38
1/24/2025	11.25	11.34	11.25	11.32	25,588	11.32
1/23/2025	11.30	11.30	11.09	11.16	37,765	11.16
1/22/2025	10.87	11.08	10.87	11.03	26,867	11.03
1/21/2025	10.88	10.89	10.77	10.86	80,878	10.86
1/17/2025	11.06	11.06	10.96	10.99	67,496	10.99
1/16/2025	11.20	11.25	11.08	11.09	21,909	11.09
1/15/2025	11.30	11.30	11.00	11.07	149,443	11.07
1/14/2025	11.20	11.23	11.16	11.19	16,995	11.19
1/13/2025	11.65	11.65	11.39	11.50	36,434	11.50
1/10/2025	11.54	11.59	11.44	11.57	16,927	11.57
1/08/2025	11.58	11.58	11.46	11.48	5,386	11.48
1/07/2025	11.59	11.70	11.57	11.58	22,409	11.58
1/06/2025	11.62	11.62	11.48	11.50	26,333	11.50
1/03/2025	11.70	11.70	11.57	11.65	11,008	11.65
1/02/2025	11.60	11.75	11.60	11.67	56,248	11.67
12/31/2024	11.38	0.00	11.43	11.43	0	11.43
12/30/2024	11.55	11.55	11.35	11.38	15,338	11.38
12/27/2024	11.44	11.47	11.39	11.44	11,171	11.44
12/26/2024	11.50	11.50	11.40	11.41	13,582	11.41
12/24/2024	11.46	11.64	11.46	11.54	17,099	11.54
12/23/2024	11.57	11.57	11.48	11.51	23,740	11.51
12/20/2024	11.50	11.54	11.46	11.48	29,805	11.48
12/19/2024	11.58	11.60	11.47	11.54	96,286	11.54
12/18/2024	11.71	11.71	11.58	11.58	132,049	11.58
12/17/2024	11.88	11.88	11.70	11.77	140,445	11.77
12/16/2024	12.08	12.14	12.03	12.11	24,103	12.11
12/13/2024	12.28	12.28	12.14	12.17	53,917	12.17
12/12/2024	12.36	12.39	12.27	12.34	18,244	12.34
12/11/2024	12.44	12.50	12.40	12.47	32,537	12.47
12/10/2024	12.47	12.47	12.32	12.38	30,915	12.38
12/09/2024	12.67	12.67	12.48	12.56	49,620	12.56
12/06/2024	12.49	12.73	12.49	12.70	32,937	12.70
12/05/2024	12.49	12.55	12.31	12.51	37,119	12.51
12/04/2024	12.55	12.55	12.47	12.50	102,908	12.50
12/03/2024	12.60	12.64	12.53	12.55	157,786	12.55