NYSE:CANE | Historical Stock Price | Teucrium Commodity Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-09-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.85$6.87$9.73$13.78$19.51$27.632011-09-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.75$6.7559,400——
2020-12-30$6.68$6.6840,900——
2020-12-29$6.61$6.6132,500——
2020-12-28$6.56$6.5634,200——
2020-12-24$6.53$6.5332,200——
2020-12-23$6.47$6.4754,000——
2020-12-22$6.41$6.4134,900——
2020-12-21$6.44$6.4479,100——
2020-12-18$6.43$6.4334,300——
2020-12-17$6.46$6.4679,400——
2020-12-16$6.40$6.40156,200——
2020-12-15$6.33$6.3318,000——
2020-12-14$6.30$6.30133,300——
2020-12-11$6.39$6.3938,600——
2020-12-10$6.43$6.4343,500——
2020-12-09$6.53$6.5340,200——
2020-12-08$6.38$6.3849,600——
2020-12-07$6.40$6.4049,900——
2020-12-04$6.40$6.4030,000——
2020-12-03$6.43$6.4355,400——
2020-12-02$6.46$6.4643,700——
2020-12-01$6.42$6.4256,000——
2020-11-30$6.36$6.3655,500——
2020-11-27$6.46$6.4614,700——
2020-11-25$6.40$6.4078,100——
2020-11-24$6.46$6.4666,300——
2020-11-23$6.48$6.4814,600——
2020-11-20$6.48$6.4841,000——
2020-11-19$6.54$6.549,800——
2020-11-18$6.57$6.5723,700——
2020-11-17$6.54$6.5440,600——
2020-11-16$6.56$6.5676,000——
2020-11-13$6.38$6.3830,500——
2020-11-12$6.42$6.4233,500——
2020-11-11$6.33$6.3325,600——
2020-11-10$6.40$6.407,800——
2020-11-09$6.40$6.4056,700——
2020-11-06$6.41$6.4152,300——
2020-11-05$6.21$6.2134,900——
2020-11-04$6.22$6.2252,700——
2020-11-03$6.22$6.2214,800——
2020-11-02$6.27$6.27130,700——
2020-10-30$6.11$6.1129,000——
2020-10-29$6.15$6.15227,500——
2020-10-28$6.27$6.2713,500——
2020-10-27$6.32$6.3260,300——
2020-10-26$6.38$6.3836,400——
2020-10-23$6.38$6.3830,800——
2020-10-22$6.45$6.4519,100——
2020-10-21$6.34$6.345,200——
2020-10-20$6.35$6.3515,200——
2020-10-19$6.36$6.3640,000——
2020-10-16$6.31$6.3113,000——
2020-10-15$6.28$6.2825,900——
2020-10-14$6.31$6.3124,600——
2020-10-13$6.21$6.2124,100——
2020-10-12$6.19$6.1941,700——
2020-10-09$6.33$6.3359,100——
2020-10-08$6.30$6.3030,500——
2020-10-07$6.30$6.30204,100——
2020-10-06$6.24$6.2433,600——
2020-10-05$6.16$6.1631,400——
2020-10-02$6.11$6.1110,500——
2020-10-01$6.12$6.1221,300——
2020-09-30$6.09$6.0915,300——
2020-09-29$6.06$6.0631,100——
2020-09-28$5.91$5.9157,300——
2020-09-25$6.09$6.0911,100——
2020-09-24$6.09$6.0930,700——
2020-09-23$6.04$6.0465,200——
2020-09-22$6.11$6.1130,100——
2020-09-21$6.01$6.0175,200——
2020-09-18$6.09$6.09207,700——
2020-09-17$6.04$6.04168,500——
2020-09-16$5.91$5.91110,100——
2020-09-15$5.84$5.84184,800——
2020-09-14$5.78$5.7842,200——
2020-09-11$5.81$5.8158,100——
2020-09-10$5.81$5.81181,400——
2020-09-09$5.82$5.8236,600——
2020-09-08$5.83$5.8376,600——
2020-09-04$5.82$5.8295,800——
2020-09-03$5.90$5.90181,900——
2020-09-02$6.04$6.0470,400——
2020-09-01$6.01$6.0171,000——
2020-08-31$6.05$6.0572,100——
2020-08-28$6.04$6.0471,100——
2020-08-27$6.08$6.08123,300——
2020-08-26$6.02$6.02139,000——
2020-08-25$6.05$6.05628,100——
2020-08-24$6.09$6.09743,200——
2020-08-21$6.03$6.0328,700——
2020-08-20$6.10$6.1040,600——
2020-08-19$6.20$6.20103,200——
2020-08-18$6.07$6.0786,500——
2020-08-17$6.17$6.1739,200——
2020-08-14$6.15$6.1551,400——
2020-08-13$6.15$6.1570,900——
2020-08-12$6.05$6.0542,600——
2020-08-11$6.05$6.0583,900——
2020-08-10$5.96$5.9648,500——
2020-08-07$6.00$6.0091,600——
2020-08-06$6.12$6.12126,700——
2020-08-05$6.01$6.01120,200——
2020-08-04$6.07$6.07144,800——
2020-08-03$6.04$6.04236,500——
2020-07-31$6.06$6.06208,900——
2020-07-30$5.84$5.8455,000——
2020-07-29$5.82$5.8226,200——
2020-07-28$5.80$5.8026,400——
2020-07-27$5.88$5.8868,200——
2020-07-24$5.65$5.6522,500——
2020-07-23$5.74$5.7458,600——
2020-07-22$5.79$5.7927,200——
2020-07-21$5.69$5.6968,900——
2020-07-20$5.70$5.7046,600——
2020-07-17$5.71$5.715,900——
2020-07-16$5.70$5.7035,800——
2020-07-15$5.76$5.7654,100——
2020-07-14$5.56$5.5660,000——
2020-07-13$5.64$5.64147,800——
2020-07-10$5.76$5.7626,200——
2020-07-09$5.77$5.7738,500——
2020-07-08$5.84$5.8417,400——
2020-07-07$5.82$5.8210,400——
2020-07-06$5.79$5.7937,100——
2020-07-02$5.90$5.9023,900——
2020-07-01$5.87$5.8756,000——
2020-06-30$5.75$5.7525,200——
2020-06-29$5.69$5.6916,800——
2020-06-26$5.61$5.6157,000——
2020-06-25$5.78$5.785,900——
2020-06-24$5.76$5.7615,900——
2020-06-23$5.78$5.7832,600——
2020-06-22$5.83$5.839,800——
2020-06-19$5.81$5.8116,400——
2020-06-18$5.71$5.7124,300——
2020-06-17$5.81$5.8164,100——
2020-06-16$5.83$5.8321,600——
2020-06-15$5.77$5.7724,300——
2020-06-12$5.79$5.7921,800——
2020-06-11$5.84$5.8461,000——
2020-06-10$5.94$5.9459,600——
2020-06-09$5.95$5.9543,400——
2020-06-08$5.85$5.8563,700——
2020-06-05$5.95$5.9566,700——
2020-06-04$5.82$5.8261,400——
2020-06-03$5.76$5.7684,000——
2020-06-02$5.59$5.5928,300——
2020-06-01$5.47$5.4788,500——
2020-05-29$5.47$5.4739,900——
2020-05-28$5.41$5.4110,700——
2020-05-27$5.43$5.4322,300——
2020-05-26$5.45$5.4542,400——
2020-05-22$5.44$5.4419,000——
2020-05-21$5.47$5.4751,300——
2020-05-20$5.51$5.5159,600——
2020-05-19$5.40$5.4027,300——
2020-05-18$5.46$5.4648,900——
2020-05-15$5.28$5.2836,000——
2020-05-14$5.28$5.2855,400——
2020-05-13$5.17$5.1719,900——
2020-05-12$5.22$5.2211,000——
2020-05-11$5.19$5.1934,800——
2020-05-08$5.27$5.2722,600——
2020-05-07$5.26$5.2614,400——
2020-05-06$5.50$5.5021,200——
2020-05-05$5.45$5.4548,300——
2020-05-04$5.33$5.3364,400——
2020-05-01$5.47$5.4782,900——
2020-04-30$5.41$5.4139,900——
2020-04-29$5.25$5.2527,400——
2020-04-28$5.08$5.0835,500——
2020-04-27$4.92$4.9275,900——
2020-04-24$5.11$5.1148,500——
2020-04-23$5.39$5.3940,900——
2020-04-22$5.33$5.3332,500——
2020-04-21$5.36$5.36121,200——
2020-04-20$5.35$5.3542,900——
2020-04-17$5.55$5.5532,100——
2020-04-16$5.33$5.3316,400——
2020-04-15$5.39$5.3921,000——
2020-04-14$5.45$5.4523,000——
2020-04-13$5.49$5.4926,000——
2020-04-09$5.62$5.6223,600——
2020-04-08$5.54$5.5433,300——
2020-04-07$5.42$5.4237,900——
2020-04-06$5.42$5.4227,200——
2020-04-03$5.43$5.4325,300——
2020-04-02$5.40$5.4023,000——
2020-04-01$5.21$5.2160,400——
2020-03-31$5.46$5.4656,400——
2020-03-30$5.57$5.5714,500——
2020-03-27$5.71$5.7111,100——
2020-03-26$5.82$5.8250,700——
2020-03-25$5.83$5.8355,300——
2020-03-24$5.71$5.7126,800——
2020-03-23$5.62$5.6298,600——
2020-03-20$5.58$5.5838,800——
2020-03-19$5.45$5.4552,600——
2020-03-18$5.55$5.5565,500——
2020-03-17$5.63$5.6325,000——
2020-03-16$5.74$5.74116,800——
2020-03-13$6.05$6.0520,000——
2020-03-12$6.00$6.0050,600——
2020-03-11$6.30$6.3034,000——
2020-03-10$6.46$6.4627,100——
2020-03-09$6.55$6.5563,000——
2020-03-06$6.74$6.7431,800——
2020-03-05$6.89$6.8920,000——
2020-03-04$6.91$6.9148,200——
2020-03-03$7.10$7.1039,700——
2020-03-02$7.09$7.0927,300——
2020-02-28$7.11$7.1170,600——
2020-02-27$7.23$7.2374,200——
2020-02-26$7.37$7.3772,000——
2020-02-25$7.44$7.4420,700——
2020-02-24$7.41$7.4140,400——
2020-02-21$7.59$7.5935,900——
2020-02-20$7.53$7.5317,500——
2020-02-19$7.57$7.5738,500——
2020-02-18$7.48$7.4843,900——
2020-02-14$7.39$7.3941,900——
2020-02-13$7.47$7.4727,500——
2020-02-12$7.58$7.5826,200——
2020-02-11$7.57$7.5739,900——
2020-02-10$7.43$7.4317,100——
2020-02-07$7.44$7.4442,900——
2020-02-06$7.37$7.3724,400——
2020-02-05$7.36$7.3636,200——
2020-02-04$7.32$7.3217,900——
2020-02-03$7.39$7.3984,800——
2020-01-31$7.25$7.2557,600——
2020-01-30$7.27$7.2714,000——
2020-01-29$7.28$7.2825,900——
2020-01-28$7.35$7.3536,800——
2020-01-27$7.26$7.2653,400——
2020-01-24$7.31$7.3124,500——
2020-01-23$7.38$7.3833,200——
2020-01-22$7.42$7.4256,400——
2020-01-21$7.41$7.4148,000——
2020-01-17$7.37$7.3733,900——
2020-01-16$7.34$7.3450,400——
2020-01-15$7.40$7.4040,900——
2020-01-14$7.32$7.3242,600——
2020-01-13$7.27$7.2757,100——
2020-01-10$7.24$7.2483,400——
2020-01-09$7.09$7.0948,700——
2020-01-08$7.05$7.0556,700——
2020-01-07$7.09$7.0948,100——
2020-01-06$7.12$7.12345,100——
2020-01-03$6.98$6.98169,600——
2020-01-02$6.93$6.93406,000——