CANE - Teucrium Sugar ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.319.349.299.309.3012,300
Oct 19, 20179.349.499.349.469.462,700
Oct 18, 20179.449.449.399.399.392,200
Oct 17, 20179.419.449.379.409.403,800
Oct 16, 20179.429.499.429.429.421,600
Oct 13, 20179.479.589.429.579.5717,100
Oct 12, 20179.389.559.369.559.557,400
Oct 11, 20179.479.539.459.499.4911,000
Oct 10, 20179.429.509.429.459.4537,400
Oct 09, 20179.329.389.279.389.386,700
Oct 06, 20179.409.409.299.359.357,700
Oct 05, 20179.519.639.509.579.5717,900
Oct 04, 20179.419.509.419.489.483,800
Oct 03, 20179.519.519.379.429.426,100
Oct 02, 20179.319.649.319.539.5354,100
Sep 29, 20179.279.499.269.489.4840,900
Sep 28, 20179.349.429.289.389.38108,000
Sep 27, 20179.309.359.219.339.3333,600
Sep 26, 20179.479.479.319.419.4127,900
Sep 25, 20179.689.769.569.719.7113,600
Sep 22, 20179.849.929.779.799.795,900
Sep 21, 20179.759.929.759.929.9210,600
Sep 20, 20179.679.869.679.799.7910,600
Sep 19, 20179.869.899.639.679.6750,400
Sep 18, 20179.9910.039.819.849.8425,900
Sep 15, 20179.9910.109.9010.0510.059,600
Sep 14, 20179.859.939.859.909.909,800
Sep 13, 201710.1210.129.689.939.9338,000
Sep 12, 20179.929.929.729.729.7210,100
Sep 11, 20179.819.959.819.909.907,700
Sep 08, 20179.859.939.789.789.7815,600
Sep 07, 20179.899.909.839.869.8628,500
Sep 06, 20179.8510.029.859.989.984,900
Sep 05, 20179.719.909.709.889.8815,300
Sep 01, 20179.879.889.699.739.7312,800
Aug 31, 20179.9010.039.909.999.9972,900
Aug 30, 20179.709.849.709.819.813,300
Aug 29, 20179.999.999.709.759.7566,000
Aug 28, 20179.969.999.859.989.9821,700
Aug 25, 20179.859.939.809.869.8615,200
Aug 24, 20179.809.899.709.899.8956,600
Aug 23, 20179.609.749.549.749.74139,400
Aug 22, 20179.549.659.499.659.6512,500
Aug 21, 20179.639.679.569.639.6312,100
Aug 18, 20179.559.609.429.539.537,300
Aug 17, 20179.409.569.319.529.526,200
Aug 16, 20179.409.419.309.319.317,000
Aug 15, 20179.589.589.419.469.4611,900
Aug 14, 20179.469.739.469.719.7111,500
Aug 11, 20179.559.649.509.649.64159,000
Aug 10, 20179.799.799.609.649.6414,500
Aug 09, 20179.719.809.719.769.763,000
Aug 08, 20179.939.939.819.869.865,100
Aug 07, 20179.919.919.789.879.8726,700
Aug 04, 201710.0510.059.889.959.9522,300
Aug 03, 201710.2710.2810.0010.1010.1022,900
Aug 02, 201710.4010.4010.2610.3510.359,000
Aug 01, 201710.4010.5010.2910.3510.3515,000
Jul 31, 201710.2510.4010.2510.4010.4024,200
Jul 28, 201710.1410.1910.0810.1010.1010,600
Jul 27, 201710.1510.2510.1210.1210.1214,400
Jul 26, 20179.9010.119.9010.0310.0324,400
Jul 25, 201710.1410.149.889.929.9227,300
Jul 24, 201710.2010.2010.1010.1310.138,400
Jul 21, 201710.1310.2210.0810.0810.083,900
Jul 20, 201710.1110.1910.0710.0710.0720,500
Jul 19, 201710.0010.1510.0010.1410.1417,000
Jul 18, 20179.969.979.809.909.9029,900
Jul 17, 20179.959.959.749.899.8933,800
Jul 14, 20179.799.929.769.909.904,200
Jul 13, 20179.649.869.649.819.8113,300
Jul 12, 20179.529.529.379.479.4722,600
Jul 11, 20179.409.479.289.479.4722,300
Jul 10, 20179.879.879.469.489.4837,100
Jul 07, 20179.579.949.579.879.8718,700
Jul 06, 20179.639.699.529.689.6825,900
Jul 05, 20179.739.739.509.589.5824,500
Jul 03, 20179.669.739.609.699.696,600
Jun 30, 20179.649.749.529.639.6331,100
Jun 29, 20179.039.549.039.459.4522,400
Jun 28, 20179.139.159.009.009.005,000
Jun 27, 20179.109.149.069.119.115,100
Jun 26, 20179.209.259.089.089.086,600
Jun 23, 20179.129.339.129.339.3319,000
Jun 22, 20179.239.329.219.219.218,900
Jun 21, 20179.609.609.329.329.327,700
Jun 20, 20179.619.659.489.639.636,200
Jun 19, 20179.439.649.439.649.6410,200
Jun 16, 20179.609.609.509.589.5820,200
Jun 15, 20179.709.709.619.639.639,000
Jun 14, 20179.679.739.549.739.7314,000
Jun 13, 20179.829.879.759.769.7655,600
Jun 12, 201710.1210.139.899.919.91153,900
Jun 09, 201710.0110.059.9810.0010.006,100
Jun 08, 20179.9010.119.8710.0910.096,300
Jun 07, 20179.929.979.759.909.909,400
Jun 06, 20179.759.909.709.819.816,300
Jun 05, 20179.819.979.759.809.8033,500
Jun 02, 201710.0110.089.709.759.7525,700
Jun 01, 201710.2510.3110.0010.0410.0419,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...