Teucrium Agricultural Fund

TAGS
🏛️ usa →
23.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.49 23.52 23.47 23.47 0.0M
2025-09-25 23.48 23.48 23.48 23.48 0.0M
2025-09-24 23.41 23.41 23.41 23.41 0.0M
2025-09-23 23.21 23.45 23.21 23.45 0.0M
2025-09-22 23.43 23.43 23.21 23.23 0.0M
2025-09-19 23.63 23.68 23.49 23.49 0.0M
2025-09-18 23.60 23.63 23.60 23.63 0.0M
2025-09-17 23.95 23.97 23.77 23.77 0.0M
2025-09-16 23.89 23.98 23.89 23.95 0.0M
2025-09-15 23.90 23.99 23.84 23.84 0.0M
2025-09-12 23.55 23.82 23.55 23.76 0.0M
2025-09-11 23.51 23.68 23.51 23.62 0.0M
2025-09-10 23.59 23.59 23.46 23.46 0.0M
2025-09-09 23.66 23.69 23.59 23.59 0.0M
2025-09-08 23.49 23.63 23.45 23.63 0.0M
2025-09-05 23.60 23.60 23.49 23.51 0.0M
2025-09-04 23.52 23.59 23.49 23.59 0.0M
2025-09-03 23.75 23.75 23.68 23.70 0.0M
2025-09-02 23.86 23.91 23.75 23.84 0.0M
2025-08-29 23.95 23.95 23.86 23.93 0.0M
2025-08-28 23.85 23.86 23.71 23.86 0.0M
2025-08-27 23.80 23.80 23.73 23.76 0.0M
2025-08-26 24.03 24.05 23.90 23.90 0.0M
2025-08-25 24.04 24.14 23.90 23.90 0.0M
2025-08-22 23.90 23.90 23.90 23.90 0.0M
2025-08-21 23.92 23.97 23.90 23.90 0.0M
2025-08-20 23.64 23.90 23.64 23.79 0.0M
2025-08-19 23.52 23.82 23.52 23.61 0.0M
2025-08-18 23.72 23.72 23.72 23.72 0.0M
2025-08-15 23.59 23.73 23.58 23.64 0.0M
2025-08-14 23.67 23.67 23.64 23.64 0.0M
2025-08-13 23.70 23.95 23.65 23.79 0.0M
2025-08-12 23.45 23.83 23.45 23.68 0.0M
2025-08-11 23.50 23.78 23.50 23.68 0.0M
2025-08-08 23.47 23.61 23.46 23.52 0.0M
2025-08-07 23.38 23.63 23.00 23.57 0.0M
2025-08-06 23.47 23.47 23.34 23.34 0.0M
2025-08-05 23.60 23.60 23.38 23.39 0.0M
2025-08-04 23.56 23.63 23.56 23.60 0.0M
2025-08-01 23.57 23.57 23.57 23.57 0.0M
2025-07-31 23.65 23.71 23.49 23.68 0.0M
2025-07-30 23.83 23.83 23.83 23.83 0.0M
2025-07-29 23.90 23.90 23.83 23.90 0.0M
2025-07-28 23.80 23.91 23.80 23.91 0.0M
2025-07-25 23.97 24.00 23.89 24.00 0.0M
2025-07-24 24.03 24.17 24.03 24.17 0.0M
2025-07-23 24.21 24.21 24.06 24.06 0.0M
2025-07-22 24.10 24.21 24.09 24.09 0.0M
2025-07-21 24.10 24.17 24.09 24.09 0.0M
2025-07-18 24.46 24.47 24.43 24.43 0.0M
2025-07-17 24.02 24.20 24.00 24.11 0.0M
2025-07-16 24.19 24.19 24.19 24.19 0.0M
2025-07-15 23.85 24.00 23.85 24.00 0.0M
2025-07-14 23.94 23.99 23.88 23.91 0.0M
2025-07-11 23.99 24.19 23.92 24.03 0.0M
2025-07-10 24.05 24.16 24.01 24.07 0.0M
2025-07-09 24.16 24.19 24.05 24.19 0.0M
2025-07-08 24.04 24.04 24.04 24.04 0.0M
2025-07-07 24.59 24.59 24.05 24.20 0.0M
2025-07-03 24.62 24.90 24.62 24.68 0.0M
2025-07-02 23.91 24.39 23.91 24.39 0.0M
2025-07-01 24.00 24.11 24.00 24.09 0.0M
2025-06-30 24.25 24.25 24.16 24.16 0.0M
2025-06-27 24.30 24.30 24.30 24.30 0.0M
2025-06-26 24.07 24.12 24.07 24.12 0.0M
2025-06-25 24.30 24.30 24.13 24.21 0.0M
2025-06-24 24.45 24.45 24.42 24.42 0.0M
2025-06-23 24.64 24.74 24.64 24.74 0.0M
2025-06-20 25.00 25.23 25.00 25.03 0.0M
2025-06-18 24.99 25.09 24.91 25.09 0.0M
2025-06-17 24.68 24.87 24.57 24.83 0.0M
2025-06-16 24.55 24.79 24.55 24.79 0.0M
2025-06-13 24.43 24.79 24.43 24.75 0.0M
2025-06-12 24.44 24.44 24.44 24.44 0.0M
2025-06-11 24.66 24.68 24.57 24.57 0.0M
2025-06-10 24.64 24.64 24.58 24.58 0.0M
2025-06-09 24.70 24.70 24.70 24.70 0.0M
2025-06-06 24.68 24.93 24.68 24.93 0.0M
2025-06-05 24.56 24.90 24.56 24.76 0.0M
2025-06-04 24.61 24.72 24.53 24.62 0.0M
2025-06-03 24.29 24.55 24.29 24.55 0.0M
2025-06-02 24.50 24.60 24.30 24.32 0.0M
2025-05-30 24.57 24.57 24.57 24.57 0.0M
2025-05-29 24.60 24.65 24.44 24.65 0.0M
2025-05-28 24.77 24.77 24.47 24.63 0.0M
2025-05-27 24.67 24.80 24.67 24.80 0.0M
2025-05-23 25.00 25.00 24.83 24.98 0.0M
2025-05-22 25.06 25.12 24.94 25.01 0.0M
2025-05-21 24.90 25.26 24.90 25.21 0.0M
2025-05-20 24.85 24.89 24.81 24.89 0.0M
2025-05-19 24.64 24.67 24.50 24.67 0.0M
2025-05-16 24.62 24.62 24.54 24.54 0.0M
2025-05-15 24.95 24.95 24.52 24.71 0.0M
2025-05-14 24.87 24.87 24.87 24.87 0.0M
2025-05-13 24.80 25.00 24.70 24.85 0.0M
2025-05-12 24.84 24.84 24.67 24.67 0.0M
2025-05-09 24.78 24.78 24.62 24.62 0.0M
2025-05-08 24.62 24.62 24.53 24.62 0.0M
2025-05-07 24.68 24.68 24.56 24.59 0.0M
2025-05-06 24.70 24.70 24.58 24.64 0.0M
2025-05-05 24.82 24.82 24.68 24.68 0.0M
2025-05-02 24.81 24.93 24.81 24.93 0.0M
2025-05-01 24.65 24.76 24.65 24.76 0.0M
2025-04-30 24.70 24.89 24.58 24.74 0.0M
2025-04-29 24.71 24.83 24.71 24.83 0.0M
2025-04-28 25.05 25.09 24.95 25.06 0.0M
2025-04-25 25.22 25.38 25.22 25.38 0.0M
2025-04-24 25.16 25.42 25.06 25.25 0.0M
2025-04-23 25.08 25.31 25.07 25.24 0.0M
2025-04-22 25.35 25.39 25.35 25.39 0.0M
2025-04-21 25.33 25.45 25.24 25.35 0.0M
2025-04-17 25.74 25.74 25.26 25.26 0.0M
2025-04-16 25.26 25.48 25.26 25.41 0.0M
2025-04-15 25.33 25.33 25.33 25.33 0.0M
2025-04-14 25.65 25.65 25.54 25.57 0.0M
2025-04-11 25.40 25.76 25.40 25.65 0.0M
2025-04-10 25.12 25.23 25.10 25.23 0.0M
2025-04-09 24.95 25.10 24.85 25.10 0.0M
2025-04-08 25.07 25.25 24.86 24.86 0.0M
2025-04-07 25.21 25.40 25.05 25.05 0.0M
2025-04-04 25.11 25.11 24.85 25.09 0.0M
2025-04-03 25.36 25.46 25.36 25.40 0.0M
2025-04-02 25.51 25.67 25.51 25.67 0.0M
2025-04-01 25.42 25.65 25.42 25.64 0.0M
2025-03-31 25.20 25.33 25.17 25.24 0.0M
2025-03-28 25.10 25.28 25.10 25.23 0.0M
2025-03-27 25.40 25.40 25.21 25.30 0.0M
2025-03-26 25.56 25.56 25.40 25.42 0.0M
2025-03-25 25.56 25.56 25.56 25.56 0.0M
2025-03-24 25.50 25.55 25.46 25.55 0.0M
2025-03-21 25.85 25.85 25.72 25.78 0.0M
2025-03-20 25.90 25.91 25.90 25.91 0.0M
2025-03-19 25.93 25.93 25.87 25.87 0.0M
2025-03-18 26.05 26.05 25.93 26.01 0.0M
2025-03-17 25.95 26.03 25.90 26.03 0.0M
2025-03-14 25.65 25.70 25.65 25.70 0.0M
2025-03-13 25.60 25.82 25.60 25.70 0.0M
2025-03-12 25.34 25.43 25.34 25.43 0.0M
2025-03-11 25.60 25.60 25.50 25.50 0.0M
2025-03-10 25.54 25.71 25.54 25.69 0.0M
2025-03-07 25.29 25.40 25.29 25.36 0.0M
2025-03-06 25.05 25.33 25.05 25.32 0.0M
2025-03-05 24.88 25.13 24.84 25.10 0.0M
2025-03-04 24.61 24.86 24.61 24.86 0.0M
2025-03-03 25.44 25.44 25.09 25.13 0.0M
2025-02-28 25.60 25.60 25.42 25.47 0.0M
2025-02-27 26.05 26.13 25.85 25.93 0.0M
2025-02-26 26.73 26.73 26.42 26.50 0.0M
2025-02-25 26.59 26.74 26.59 26.74 0.0M
2025-02-24 27.05 27.05 26.62 26.66 0.0M
2025-02-21 27.02 27.03 27.02 27.03 0.0M
2025-02-20 27.12 27.13 27.05 27.05 0.0M
2025-02-19 26.92 27.10 26.80 26.92 0.0M
2025-02-18 26.99 27.04 26.85 27.02 0.0M
2025-02-14 26.88 26.88 26.81 26.85 0.0M
2025-02-13 26.10 26.47 26.10 26.47 0.0M
2025-02-12 26.21 26.24 26.14 26.24 0.0M
2025-02-11 26.27 26.27 26.27 26.27 0.0M
2025-02-10 26.21 26.33 26.21 26.23 0.0M
2025-02-07 26.32 26.32 26.15 26.16 0.0M
2025-02-06 26.20 26.43 26.15 26.43 0.0M
2025-02-05 26.49 26.49 26.20 26.23 0.0M
2025-02-04 26.38 26.40 26.33 26.40 0.0M
2025-02-03 25.93 26.18 25.82 26.03 0.0M
2025-01-31 25.42 25.93 25.42 25.93 0.0M
2025-01-30 26.02 26.04 26.01 26.04 0.0M
2025-01-29 25.77 26.14 25.77 26.12 0.0M
2025-01-28 25.66 25.77 25.66 25.77 0.0M
2025-01-27 25.56 25.56 25.40 25.45 0.0M
2025-01-24 25.67 25.69 25.67 25.69 0.0M
2025-01-23 25.66 25.81 25.66 25.76 0.0M
2025-01-22 25.57 25.73 25.52 25.52 0.0M
2025-01-21 25.16 25.57 25.16 25.57 0.0M
2025-01-17 24.85 25.16 24.85 25.16 0.0M
2025-01-16 25.41 25.41 25.07 25.07 0.0M
2025-01-15 25.25 25.28 25.25 25.28 0.0M
2025-01-14 25.56 25.62 25.34 25.39 0.0M
2025-01-13 25.22 25.59 25.22 25.56 0.0M
2025-01-10 24.97 25.24 24.97 25.24 0.0M
2025-01-08 25.17 25.17 24.79 24.87 0.0M
2025-01-07 25.06 25.08 24.99 25.08 0.0M
2025-01-06 24.85 25.09 24.85 24.98 0.0M
2025-01-03 24.82 24.82 24.82 24.82 0.0M
2025-01-02 25.23 25.34 25.21 25.21 0.0M