ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Teucrium Sugar Fund ETV (NY:CANE)

9.240 -0.316 (-3.30%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 9.300 9.315 9.210 9.240 80,086 -0.32(-3.30%)
Jan 29, 2026 9.590 9.600 9.490 9.556 69,391 -0.01(-0.10%)
Jan 28, 2026 9.580 9.580 9.535 9.565 32,274 -0.03(-0.26%)
Jan 27, 2026 9.620 9.650 9.580 9.590 36,195 +0.06(+0.64%)
Jan 26, 2026 9.550 9.585 9.520 9.529 31,239 -0.02(-0.16%)
Jan 23, 2026 9.580 9.580 9.525 9.545 44,026 -0.11(-1.09%)
Jan 22, 2026 9.650 9.659 9.621 9.650 39,997 +0.08(+0.84%)
Jan 21, 2026 9.630 9.635 9.555 9.570 12,292 +0.02(+0.20%)
Jan 20, 2026 9.660 9.674 9.530 9.551 39,437 -0.13(-1.34%)
Jan 16, 2026 9.600 9.690 9.580 9.680 107,826 +0.20(+2.11%)
Jan 15, 2026 9.460 9.490 9.435 9.480 55,580 -0.07(-0.78%)
Jan 14, 2026 9.610 9.610 9.540 9.555 35,257 -0.13(-1.39%)
Jan 13, 2026 9.670 9.730 9.630 9.690 23,014 +0.03(+0.26%)
Jan 12, 2026 9.620 9.670 9.600 9.665 17,057 -0.01(-0.09%)
Jan 09, 2026 9.660 9.706 9.650 9.674 17,719 -0.04(-0.42%)
Jan 08, 2026 9.690 9.760 9.690 9.715 29,933 +0.01(+0.15%)
Jan 07, 2026 9.730 9.740 9.700 9.700 23,447 +0.11(+1.10%)
Jan 06, 2026 9.580 9.630 9.564 9.595 16,899 -0.01(-0.11%)
Jan 05, 2026 9.610 9.650 9.570 9.605 24,248 +0.03(+0.26%)
Jan 02, 2026 9.650 9.650 9.553 9.580 31,118 -0.18(-1.79%)
Dec 31, 2025 9.850 9.850 9.750 9.755 45,516 +0.03(+0.35%)
Dec 30, 2025 9.740 9.750 9.690 9.720 44,093 -0.17(-1.71%)
Dec 29, 2025 9.910 9.911 9.860 9.890 53,948 +0.04(+0.40%)
Dec 26, 2025 9.900 9.900 9.850 9.851 103,137 -0.04(-0.40%)
Dec 24, 2025 9.870 9.920 9.860 9.890 153,891 +0.08(+0.79%)
Dec 23, 2025 9.740 9.840 9.710 9.813 33,364 +0.11(+1.12%)
Dec 22, 2025 9.700 9.765 9.700 9.704 18,558 +0.08(+0.82%)
Dec 19, 2025 9.570 9.627 9.550 9.625 28,368 +0.20(+2.18%)
Dec 18, 2025 9.440 9.440 9.365 9.420 57,686 -0.16(-1.63%)
Dec 17, 2025 9.590 9.640 9.570 9.576 28,164 -0.08(-0.82%)
Dec 16, 2025 9.750 9.755 9.630 9.655 31,611 -0.05(-0.51%)
Dec 15, 2025 9.600 9.710 9.600 9.704 38,381 -0.05(-0.47%)
Dec 12, 2025 9.760 9.780 9.700 9.750 43,766 +0.11(+1.14%)
Dec 11, 2025 9.630 9.660 9.600 9.640 20,365 +0.02(+0.16%)
Dec 10, 2025 9.610 9.680 9.610 9.625 55,152 +0.12(+1.26%)
Dec 09, 2025 9.535 9.540 9.420 9.505 59,468 -0.11(-1.20%)
Dec 08, 2025 9.620 9.630 9.580 9.620 30,678 +0.05(+0.50%)
Dec 05, 2025 9.630 9.640 9.550 9.572 59,467 -0.03(-0.34%)
Dec 04, 2025 9.610 9.620 9.580 9.605 27,218 +0.01(+0.05%)
Dec 03, 2025 9.670 9.690 9.590 9.600 35,016 -0.02(-0.21%)
Dec 02, 2025 9.600 9.680 9.580 9.620 44,625 +0.11(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.