Historical Data for Teucrium Sugar Fund ETV (CANE)

$ 5.90   0.0314 (+0.54%) Volume: 23.89k 8:00 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 5.83 5.90 5.8111 5.90 23.89k 0.0314 0.54% 5.90 139.92k 980
07/01/20 5.80 5.89 5.7739 5.8686 55.96k 0.1187 2.06% 5.8686 325.49k 1,001
06/30/20 5.72 5.75 5.67 5.7499 25.2k 0.0649 1.14% 5.7499 144.12k 100
06/29/20 5.59 5.685 5.58 5.685 16.77k 0.075 1.34% 5.685 94.43k 111
06/26/20 5.65 5.65 5.59 5.61 56.96k -0.165 -2.86% 5.61 319.7k 195
06/25/20 5.74 5.78 5.735 5.775 5.9k 0.015 0.26% 5.775 33.91k 58
06/24/20 5.78 5.8599 5.73 5.76 15.91k -0.0223 -0.39% 5.76 91.75k 76
06/23/20 5.85 5.85 5.78 5.7823 32.56k -0.0427 -0.73% 5.7823 188.91k 72
06/22/20 5.85 5.85 5.7698 5.825 9.81k 0.015 0.26% 5.825 57.09k 72
06/19/20 5.77 5.84 5.77 5.81 16.36k 0.10 1.75% 5.81 95.12k 83
06/18/20 5.70 5.79 5.70 5.71 24.3k -0.1036 -1.78% 5.71 139.3k 106
06/17/20 5.83 5.84 5.77 5.8136 64.09k -0.0164 -0.28% 5.8136 370.88k 91
06/16/20 5.85 5.88 5.7918 5.83 21.62k 0.06 1.04% 5.83 126.23k 75
06/15/20 5.69 5.79 5.635 5.77 24.28k -0.0183 -0.32% 5.77 138.02k 107
06/12/20 5.83 5.8799 5.78 5.7883 21.81k -0.0517 -0.89% 5.7883 127k 128
06/11/20 5.93 5.93 5.82 5.84 61k -0.10 -1.68% 5.84 357.84k 232
06/10/20 5.96 6.00 5.90 5.94 59.58k -0.01 -0.17% 5.94 354.36k 192
06/09/20 5.87 5.9799 5.86 5.95 43.43k 0.0981 1.68% 5.95 255.49k 148
06/08/20 5.97 5.9899 5.84 5.8519 63.69k -0.0981 -1.65% 5.8519 376.22k 262
06/05/20 5.90 5.96 5.8301 5.95 66.69k 0.13 2.23% 5.95 394.96k 228
06/04/20 5.77 5.83 5.70 5.82 61.38k 0.06 1.04% 5.82 353.92k 217