Teucrium Agricultural Fund ETV Historical Stock Prices

(ETF)
TAGS 
$29
*  
0.10
0.35%
Get TAGS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading TAGS now


Community Rating:
View:    TAGS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  29.3001  29  29 899
04/24/2015 29.3001 29.3001 29 29 899
04/23/2015 28.8999 28.9 28.8999 28.9 399
04/22/2015 28.88 28.88 28.7 28.7 300
04/21/2015 28.64 28.64 28.64 28.64 00
04/20/2015 28.58 28.64 28.49 28.64 1,850
04/17/2015 28.9 28.9 28.9 28.9 300
04/16/2015 28.8999 28.8999 28.8999 28.8999 100
04/15/2015 28.8001 28.8001 28.8001 28.8001 00
04/14/2015 28.6 28.8001 28.6 28.8001 300
04/13/2015 28.6 28.6 28.6 28.6 00
04/10/2015 28.6 28.6 28.6 28.6 00
04/09/2015 28.52 28.6 28.5 28.6 3,101
04/08/2015 29.89 29.89 29.89 29.89 00
04/07/2015 29.89 29.89 29.89 29.89 00
04/06/2015 30.4 30.4 28.8 29.89 603
04/02/2015 28.21 28.21 28.21 28.21 00
04/01/2015 28.21 28.21 28.21 28.21 00
03/31/2015 28.21 28.21 28.21 28.21 00
03/30/2015 28.21 28.21 28.21 28.21 330
03/27/2015 28.67 28.67 28.67 28.67 163
03/26/2015 29 29 29 29 00
03/25/2015 29 29 29 29 00
03/24/2015 29 29 29 29 100
03/23/2015 29 29 29 29 100
03/20/2015 28.51 28.51 28.51 28.51 400
03/19/2015 28.53 28.53 28.53 28.53 00
03/18/2015 28.53 28.53 28.53 28.53 250
03/17/2015 29.3 29.3 29.3 29.3 00
03/16/2015 28.3 30.08 28.3 29.3 1,431
03/13/2015 28.3005 28.3005 28.3005 28.3005 00
03/12/2015 28.3005 28.3005 28.3005 28.3005 00
03/11/2015 28.31 28.31 28.3005 28.3005 400
03/10/2015 29.05 29.05 29.05 29.05 00
03/09/2015 29 29.05 29 29.05 206
03/06/2015 28.8 29.75 28.8 28.8005 1,216
03/05/2015 29.52 30.4 29.075 29.075 4,482
03/04/2015 29 29.6 29 29.5 6,034
03/03/2015 30.3501 30.3501 30.3501 30.3501 00
03/02/2015 29.55 30.3501 29.4 30.3501 4,310
02/27/2015 29.7999 30.38 29.65 30.2 5,800
02/26/2015 30 30.4 29.5799 30.3001 5,440
02/25/2015 30.5 30.5 30.5 30.5 00
02/24/2015 30.5 30.5 30.5 30.5 00
02/23/2015 30.5 30.5 30.5 30.5 00
02/20/2015 30.5 30.5 30.5 30.5 00
02/19/2015 30.5 30.5 30.5 30.5 00
02/18/2015 30.5 30.5 30.5 30.5 199
02/17/2015 30.3001 30.3001 30.3001 30.3001 00
02/13/2015 30.3301 30.5501 30.3 30.3001 1,807
02/12/2015 29.5 30.14 29.5 29.85 18,012
02/11/2015 31 31 31 31 00
02/10/2015 31 31 31 31 00
02/09/2015 31 31 31 31 124
02/06/2015 29.7499 30.6501 29.7499 29.95 1,824
02/05/2015 30 30 30 30 00
02/04/2015 30 30 30 30 00
02/03/2015 30 30 30 30 00
02/02/2015 30 30 30 30 00
01/30/2015 30 30 30 30 100
01/29/2015 30 30 30 30 00
01/28/2015 30 30 30 30 00
01/27/2015 30 30 30 30 00
01/26/2015 30 30 30 30 250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?