5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
-0.86%
6 MONTH PERFORMANCE
-2.72%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
-12.35%
Teucrium Agricultural Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $23.00 | $22.93 (-0.3%) | $23.17 | $22.92 | 1.70 K | $7.89 M |
| 02/05/2026 | $22.86 | $23.08 (0.96%) | $23.10 | $22.81 | 4.70 K | $7.94 M |
| 02/04/2026 | $22.86 | $22.91 (0.22%) | $23.11 | $22.74 | 10.03 K | $7.88 M |
| 02/03/2026 | $22.90 | $22.89 (-0.04%) | $22.90 | $22.75 | 9.60 K | $7.88 M |
| 02/02/2026 | $22.69 | $22.66 (-0.13%) | $22.70 | $22.60 | 19.00 K | $7.80 M |
| 01/30/2026 | $23.00 | $22.88 (-0.52%) | $23.00 | $22.79 | 2.00 K | $7.87 M |
| 01/29/2026 | $23.18 | $23.21 (0.13%) | $23.21 | $23.11 | 4.10 K | $7.99 M |
| 01/28/2026 | $23.18 | $23.10 (-0.35%) | $23.20 | $23.10 | 1.63 K | $7.95 M |
| 01/27/2026 | $22.94 | $22.92 (-0.09%) | $22.94 | $22.92 | 800 | $7.89 M |
| 01/26/2026 | $22.99 | $22.80 (-0.83%) | $22.99 | $22.80 | 10.51 K | $7.84 M |
| 01/23/2026 | $22.88 | $23.02 (0.61%) | $23.04 | $22.88 | 6.70 K | $7.92 M |
| 01/22/2026 | $22.84 | $22.84 (0%) | $22.87 | $22.84 | 2.02 K | $7.86 M |
| 01/21/2026 | $22.81 | $22.69 (-0.53%) | $22.81 | $22.69 | 1.60 K | $7.81 M |
| 01/20/2026 | $22.75 | $22.67 (-0.35%) | $22.78 | $22.67 | 2.72 K | $7.80 M |
| 01/16/2026 | $22.75 | $22.83 (0.35%) | $22.83 | $22.69 | 4.10 K | $7.85 M |
| 01/15/2026 | $22.58 | $22.56 (-0.09%) | $22.58 | $22.56 | 500 | $7.76 M |
| 01/14/2026 | $22.62 | $22.59 (-0.13%) | $22.67 | $22.56 | 11.20 K | $7.77 M |
| 01/13/2026 | $22.69 | $22.65 (-0.18%) | $22.72 | $22.60 | 2.65 K | $7.79 M |
| 01/12/2026 | $23.16 | $22.76 (-1.73%) | $23.25 | $22.74 | 3.01 K | $7.83 M |
| 01/09/2026 | $23.10 | $23.09 (-0.04%) | $23.10 | $23.06 | 1.30 K | $7.94 M |
| 01/08/2026 | $23.15 | $23.14 (-0.04%) | $23.20 | $23.12 | 5.04 K | $7.96 M |
| 01/07/2026 | $23.06 | $23.13 (0.3%) | $23.15 | $23.06 | 1.30 K | $7.96 M |
| 01/06/2026 | $23.03 | $22.90 (-0.56%) | $23.03 | $22.90 | 348 | $7.88 M |
| 01/05/2026 | $22.85 | $22.99 (0.61%) | $22.99 | $22.85 | 3.30 K | $7.91 M |
| 01/02/2026 | $22.82 | $22.75 (-0.31%) | $22.82 | $22.67 | 2.40 K | $7.83 M |
| 12/31/2025 | $22.99 | $22.92 (-0.3%) | $22.99 | $22.91 | 600 | $7.89 M |
| 12/30/2025 | $23.06 | $22.98 (-0.35%) | $23.06 | $22.95 | 4.00 K | $7.91 M |
| 12/29/2025 | $23.23 | $23.13 (-0.43%) | $23.23 | $23.13 | 1.90 K | $7.96 M |
| 12/26/2025 | $23.43 | $23.18 (-1.07%) | $23.43 | $23.18 | 1.62 K | $7.98 M |
| 12/24/2025 | $23.28 | $23.35 (0.3%) | $23.40 | $23.28 | 2.91 K | $8.03 M |
| 12/23/2025 | $23.12 | $23.13 (0.04%) | $23.13 | $23.12 | 738 | $7.96 M |
| 12/22/2025 | $23.05 | $23.04 (-0.04%) | $23.12 | $23.04 | 947 | $7.93 M |
| 12/19/2025 | $22.83 | $22.87 (0.18%) | $22.90 | $22.83 | 4.10 K | $7.87 M |
| 12/18/2025 | $22.81 | $22.76 (-0.22%) | $22.81 | $22.71 | 2.81 K | $7.83 M |
| 12/17/2025 | $22.85 | $22.84 (-0.04%) | $22.87 | $22.84 | 1.43 K | $7.86 M |
| 12/16/2025 | $23.00 | $22.86 (-0.61%) | $23.00 | $22.86 | 4.70 K | $7.87 M |
| 12/15/2025 | $23.00 | $23.11 (0.48%) | $23.11 | $23.00 | 5.43 K | $7.95 M |
| 12/12/2025 | $23.28 | $23.25 (-0.13%) | $23.28 | $23.24 | 2.22 K | $8.00 M |
| 12/11/2025 | $23.31 | $23.35 (0.17%) | $23.35 | $23.31 | 6.14 K | $8.03 M |
| 12/10/2025 | $23.22 | $23.25 (0.13%) | $23.25 | $23.18 | 6.14 K | $7.99 M |
| 12/09/2025 | $23.29 | $23.26 (-0.13%) | $23.29 | $23.26 | 626 | $8.00 M |
| 12/08/2025 | $23.34 | $23.33 (-0.04%) | $23.34 | $23.27 | 637 | $8.02 M |
| 12/05/2025 | $23.43 | $23.32 (-0.47%) | $23.49 | $23.32 | 1.12 K | $7.99 M |
| 12/04/2025 | $23.36 | $23.47 (0.47%) | $23.47 | $23.35 | 2.41 K | $7.99 M |
| 12/03/2025 | $23.47 | $23.38 (-0.38%) | $23.52 | $23.38 | 1.67 K | $7.96 M |
| 12/02/2025 | $23.42 | $23.57 (0.64%) | $23.62 | $23.42 | 1.70 K | $8.03 M |
| 12/01/2025 | $23.60 | $23.43 (-0.72%) | $23.60 | $23.43 | 4.25 K | $7.98 M |
| 11/28/2025 | $23.61 | $23.60 (-0.04%) | $23.65 | $23.60 | 3.05 K | $8.04 M |
| 11/26/2025 | $23.51 | $23.62 (0.47%) | $23.62 | $23.51 | 1.51 K | $8.05 M |
| 11/25/2025 | $23.37 | $23.40 (0.13%) | $23.40 | $23.31 | 1.00 K | $7.97 M |
| 11/24/2025 | $23.33 | $23.30 (-0.13%) | $23.34 | $23.27 | 900 | $7.94 M |
| 11/21/2025 | $23.29 | $23.36 (0.3%) | $23.36 | $23.29 | 600 | $7.96 M |
| 11/20/2025 | $23.51 | $23.33 (-0.77%) | $23.51 | $23.33 | 700 | $7.95 M |
| 11/19/2025 | $23.59 | $23.48 (-0.47%) | $23.63 | $23.48 | 2.00 K | $8.00 M |
| 11/18/2025 | $23.73 | $23.74 (0.04%) | $23.82 | $23.73 | 3.22 K | $8.09 M |
| 11/17/2025 | $23.69 | $23.79 (0.42%) | $23.81 | $23.69 | 3.22 K | $8.10 M |
| 11/14/2025 | $23.80 | $23.48 (-1.34%) | $23.92 | $23.48 | 14.70 K | $8.00 M |
| 11/13/2025 | $23.68 | $23.65 (-0.13%) | $23.80 | $23.65 | 1.74 K | $8.06 M |
| 11/12/2025 | $23.45 | $23.59 (0.6%) | $23.60 | $23.45 | 500 | $8.03 M |
| 11/11/2025 | $23.30 | $23.41 (0.47%) | $23.41 | $23.27 | 1.56 K | $7.97 M |
| 11/10/2025 | $23.41 | $23.33 (-0.34%) | $23.41 | $23.22 | 3.70 K | $7.95 M |
| 11/07/2025 | $23.22 | $23.13 (-0.39%) | $23.22 | $23.09 | 1.60 K | $7.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
