Cass Saddle Agriculture Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 2.000 | 2.300 | 2.000 | 2.300 | 2.300 | 300 |
| 2024-08-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-08-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-08-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-08-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 42,100 |
| 2024-08-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-08-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-08-05 | 2.033 | 2.033 | 2.000 | 2.000 | 2.000 | 7,319 |
| 2024-08-02 | 2.033 | 2.033 | 2.033 | 2.033 | 2.033 | 0 |
| 2024-08-01 | 2.033 | 2.033 | 2.033 | 2.033 | 2.033 | 0 |
| 2024-07-31 | 2.033 | 2.033 | 2.033 | 2.033 | 2.033 | 0 |
| 2024-07-30 | 1.850 | 2.033 | 1.850 | 2.033 | 2.033 | 72,500 |
| 2024-07-29 | 1.610 | 1.850 | 1.610 | 1.850 | 1.850 | 7,319 |
| 2024-07-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-07-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-07-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-07-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-07-22 | 1.400 | 1.610 | 1.400 | 1.610 | 1.610 | 15,000 |
| 2024-07-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-18 | 1.220 | 1.400 | 1.220 | 1.400 | 1.400 | 27,681 |
| 2024-07-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-07-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-07-15 | 1.150 | 1.220 | 1.150 | 1.220 | 1.220 | 3,300 |
| 2024-07-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-11 | 1.000 | 1.150 | 1.000 | 1.150 | 1.150 | 319 |
| 2024-07-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2024-07-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2024-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2024-07-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,240 |
| 2024-06-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 250 |
| 2024-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-21 | 0.956 | 1.000 | 0.956 | 1.000 | 1.000 | 16,070 |
| 2024-06-20 | 0.920 | 0.956 | 0.920 | 0.956 | 0.956 | 80,000 |
| 2024-06-19 | 0.802 | 0.920 | 0.802 | 0.920 | 0.920 | 20,000 |
| 2024-06-18 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 0 |
| 2024-06-17 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 0 |
| 2024-06-14 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 0 |
| 2024-06-13 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 0 |
| 2024-06-12 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 0 |
| 2024-06-11 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 0 |
| 2024-06-10 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 0 |
| 2024-06-07 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 0 |
| 2024-06-06 | 0.802 | 0.802 | 0.802 | 0.802 | 0.802 | 0 |
| 2024-06-05 | 0.800 | 0.802 | 0.800 | 0.802 | 0.802 | 502,967 |
| 2024-06-04 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-06-03 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-05-31 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-05-30 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,100,000 |
| 2024-05-29 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-05-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-05-27 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,223,164 |
| 2024-05-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-05-23 | 0.700 | 0.800 | 0.700 | 0.800 | 0.800 | 9,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.