Teucrium Sugar Fund (CANE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.497512437811 | 12.06 | 12.22 | 11.76 | 23117 | 11.93905292 | SP |
| 4 | 0.39 | 3.35917312661 | 11.61 | 12.35 | 11.52 | 39044 | 11.97279335 | SP |
| 12 | -0.05 | -0.414937759336 | 12.05 | 12.6 | 11.18 | 38214 | 11.74287329 | SP |
| 26 | -0.92 | -7.12074303406 | 12.92 | 14.1699 | 11.18 | 32596 | 12.45154584 | SP |
| 52 | -1.22 | -9.22844175492 | 13.22 | 15.509 | 11.18 | 50171 | 13.68029042 | SP |
| 156 | 3.6 | 42.8571428571 | 8.4 | 15.509 | 8.25 | 73573 | 10.88552103 | SP |
| 260 | 5.08 | 73.4104046243 | 6.92 | 15.509 | 4.91 | 68218 | 9.41560132 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 12 | 0.24 | 2.03 | 11.91 | 12.03 | 11.8 | 21187 |
| 1720823400 | 11.761 | -0.13 | -1.08 | 11.86 | 11.8901 | 11.76 | 24826 |
| 1720737000 | 11.8893 | -0.18 | -1.50 | 11.98 | 12.09 | 11.87 | 31382 |
| 1720650600 | 12.07 | 0.06 | 0.47 | 12.09 | 12.22 | 12.06 | 18539 |
| 1720564200 | 12.013 | -0.2 | -1.67 | 12.06 | 12.085 | 11.97 | 26197 |
| 1720477800 | 12.2172 | -0 | -0.02 | 12.15 | 12.23 | 12.09 | 33951 |
| 1720218600 | 12.22 | -0.07 | -0.53 | 12.19 | 12.28 | 12.1 | 54254 |
| 1720040640 | 12.2854 | -0.02 | -0.20 | 12.31 | 12.35 | 12.25 | 26780 |
| 1719959400 | 12.31 | 0.1 | 0.82 | 12.09 | 12.32 | 12.09 | 46369 |
| 1719873000 | 12.21 | 0.09 | 0.74 | 12.18 | 12.2217 | 12.16 | 32661 |
| 1719613800 | 12.1203 | 0 | 0.00 | 12.1203 | 12.1203 | 12.1203 | 0 |
| 1719527400 | 12.1203 | 0.33 | 2.80 | 12.01 | 12.155 | 12 | 85000 |
| 1719441000 | 11.79 | -0.01 | -0.11 | 11.73 | 11.8 | 11.7 | 31807 |
| 1719354600 | 11.8033 | -0.08 | -0.69 | 11.8 | 11.84 | 11.6687 | 25506 |
| 1719268200 | 11.885 | 0.27 | 2.28 | 11.79 | 11.8999 | 11.7603 | 30736 |
| 1719009000 | 11.62 | 0.05 | 0.43 | 11.65 | 11.65 | 11.57 | 20883 |
| 1718922600 | 11.57 | 0 | 0.00 | 11.76 | 11.785 | 11.53 | 97273 |
| 1718749800 | 11.57 | 0.01 | 0.06 | 11.61 | 11.6599 | 11.52 | 41098 |
| 1718663400 | 11.5634 | -0.19 | -1.59 | 11.5 | 11.58 | 11.45 | 48852 |
| 1718404200 | 11.75 | -0.05 | -0.42 | 11.73 | 11.797 | 11.67 | 74741 |
| 1718317800 | 11.8 | 0.24 | 2.04 | 11.6 | 11.83 | 11.6 | 121026 |
| 1718231400 | 11.564 | 0.09 | 0.82 | 11.45 | 11.66 | 11.45 | 75642 |
| 1718145000 | 11.47 | 0.08 | 0.70 | 11.52 | 11.52 | 11.44 | 36010 |
| 1718058600 | 11.39 | -0.13 | -1.16 | 11.64 | 11.64 | 11.38 | 79730 |
| 1717799400 | 11.5235 | -0.16 | -1.34 | 11.6 | 11.6 | 11.45 | 23175 |
| 1717713000 | 11.68 | -0.02 | -0.17 | 11.7 | 11.72 | 11.65 | 89844 |
| 1717626600 | 11.7 | 0.09 | 0.78 | 11.63 | 11.7 | 11.6 | 46306 |
| 1717540200 | 11.61 | 0.03 | 0.26 | 11.54 | 11.61 | 11.5 | 27947 |
| 1717453800 | 11.58 | 0.24 | 2.16 | 11.52 | 11.59 | 11.4109 | 58832 |
| 1717194600 | 11.3356 | 0.08 | 0.67 | 11.3 | 11.38 | 11.2801 | 35166 |
| 1717108200 | 11.26 | -0.09 | -0.79 | 11.28 | 11.33 | 11.2401 | 15073 |
| 1717021800 | 11.35 | -0.21 | -1.82 | 11.34 | 11.37 | 11.3001 | 16325 |
| 1716935400 | 11.56 | 0.15 | 1.29 | 11.46 | 11.57 | 11.46 | 3918 |
| 1716589800 | 11.4133 | 0.1 | 0.91 | 11.29 | 11.42 | 11.272 | 61615 |
| 1716503400 | 11.31 | 0.03 | 0.27 | 11.4 | 11.45 | 11.31 | 18588 |
| 1716417000 | 11.28 | -0.19 | -1.66 | 11.34 | 11.37 | 11.27 | 17433 |
| 1716330600 | 11.47 | -0.06 | -0.52 | 11.49 | 11.4901 | 11.4 | 26564 |
| 1716244200 | 11.53 | 0.3 | 2.67 | 11.37 | 11.57 | 11.345 | 61897 |
| 1715985000 | 11.23 | -0.11 | -0.97 | 11.27 | 11.31 | 11.22 | 37289 |
| 1715898600 | 11.34 | -0.2 | -1.73 | 11.48 | 11.48 | 11.18 | 31920 |
| 1715812200 | 11.54 | -0.11 | -0.94 | 11.65 | 11.65 | 11.5 | 23614 |
| 1715725800 | 11.65 | 0.13 | 1.11 | 11.48 | 11.66 | 11.48 | 53234 |
| 1715639400 | 11.5219 | -0.35 | -2.93 | 11.72 | 11.72 | 11.5 | 109497 |
| 1715380200 | 11.87 | -0.11 | -0.92 | 11.98 | 11.98 | 11.8301 | 10149 |
| 1715293800 | 11.98 | -0.09 | -0.75 | 11.99 | 12.02 | 11.9 | 19805 |
| 1715207400 | 12.07 | -0.06 | -0.49 | 12.52 | 12.52 | 11.99 | 32290 |
| 1715121000 | 12.13 | 0.16 | 1.34 | 12.01 | 12.17 | 12.01 | 25857 |
| 1715034600 | 11.97 | 0.07 | 0.59 | 11.9 | 11.97 | 11.85 | 22619 |
| 1714775400 | 11.9 | 0.02 | 0.17 | 11.86 | 11.94 | 11.85 | 16936 |
| 1714689000 | 11.88 | 0.06 | 0.51 | 11.78 | 11.88 | 11.76 | 9383 |
| 1714602600 | 11.82 | -0.1 | -0.84 | 11.8 | 11.82 | 11.72 | 24971 |
| 1714516200 | 11.92 | -0.17 | -1.41 | 12.6 | 12.6 | 11.88 | 23266 |
| 1714429800 | 12.09 | 0.33 | 2.81 | 11.86 | 12.09 | 11.86 | 46617 |
| 1714170600 | 11.76 | -0.03 | -0.25 | 11.93 | 11.93 | 11.721 | 6124 |
| 1714084200 | 11.79 | -0.26 | -2.16 | 12 | 12.02 | 11.7 | 19832 |
| 1713997800 | 12.05 | 0.02 | 0.17 | 12.07 | 12.12 | 12.011 | 14200 |
| 1713911400 | 12.03 | -0.04 | -0.33 | 12.05 | 12.1 | 12.02 | 15133 |
| 1713825000 | 12.07 | 0.05 | 0.42 | 12.04 | 12.1399 | 12.03 | 41240 |
| 1713565800 | 12.02 | 0.02 | 0.17 | 12 | 12.0496 | 11.87 | 29791 |
| 1713479400 | 12 | 0.16 | 1.36 | 11.98 | 12.03 | 11.9302 | 45429 |
| 1713393000 | 11.8391 | -0.12 | -1.01 | 11.9 | 11.92 | 11.79 | 27267 |
| 1713306600 | 11.96 | -0.18 | -1.48 | 11.89 | 12.05 | 11.88 | 26006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
