Cass Saddle Agriculture Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 91,900 |
| 2024-02-20 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 4,600 |
| 2024-02-19 | 831.00 | 850.00 | 831.00 | 850.00 | 850.00 | 3,200 |
| 2024-02-16 | 830.08 | 831.00 | 830.08 | 831.00 | 831.00 | 1,800 |
| 2024-02-15 | 850.00 | 850.00 | 830.08 | 830.08 | 830.08 | 1,004,000 |
| 2024-02-14 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-02-13 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 43,300 |
| 2024-02-12 | 848.86 | 850.00 | 848.86 | 850.00 | 850.00 | 6,500 |
| 2024-02-09 | 780.00 | 848.86 | 780.00 | 848.86 | 848.86 | 42,200 |
| 2024-02-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2024-02-07 | 755.00 | 780.00 | 755.00 | 780.00 | 780.00 | 500,000 |
| 2024-02-06 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2024-02-05 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2024-02-02 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2024-02-01 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2024-01-31 | 703.78 | 755.00 | 703.78 | 755.00 | 755.00 | 325,031 |
| 2024-01-30 | 775.20 | 775.20 | 703.78 | 703.78 | 703.78 | 5,000 |
| 2024-01-29 | 727.00 | 775.20 | 727.00 | 775.20 | 775.20 | 2,500 |
| 2024-01-26 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 156,800 |
| 2024-01-25 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 19,300 |
| 2024-01-24 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 36,600 |
| 2024-01-23 | 633.19 | 727.00 | 633.19 | 727.00 | 727.00 | 37,300 |
| 2024-01-22 | 633.00 | 633.19 | 633.00 | 633.19 | 633.19 | 1,717,035 |
| 2024-01-19 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 46,583 |
| 2024-01-18 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 24,265 |
| 2024-01-17 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 7,090 |
| 2024-01-16 | 556.00 | 633.00 | 556.00 | 633.00 | 633.00 | 38,297 |
| 2024-01-15 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 2,987 |
| 2024-01-12 | 556.05 | 556.05 | 556.00 | 556.00 | 556.00 | 3,000 |
| 2024-01-11 | 556.05 | 556.05 | 556.05 | 556.05 | 556.05 | 0 |
| 2024-01-10 | 556.05 | 556.05 | 556.05 | 556.05 | 556.05 | 0 |
| 2024-01-09 | 646.00 | 646.00 | 556.05 | 556.05 | 556.05 | 545,700 |
| 2024-01-08 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 212,300 |
| 2024-01-05 | 621.63 | 646.00 | 621.63 | 646.00 | 646.00 | 96,100 |
| 2024-01-04 | 594.62 | 621.63 | 594.62 | 621.63 | 621.63 | 8,000 |
| 2024-01-03 | 562.00 | 594.62 | 562.00 | 594.62 | 594.62 | 94,600 |
| 2024-01-02 | 581.00 | 581.00 | 562.00 | 562.00 | 562.00 | 5,037 |
| 2023-12-29 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2023-12-28 | 562.00 | 581.00 | 562.00 | 581.00 | 581.00 | 61,372 |
| 2023-12-27 | 558.84 | 562.00 | 558.84 | 562.00 | 562.00 | 123,400 |
| 2023-12-21 | 550.87 | 558.84 | 550.87 | 558.84 | 558.84 | 33,154 |
| 2023-12-20 | 551.23 | 551.23 | 550.87 | 550.87 | 550.87 | 1,096,900 |
| 2023-12-19 | 551.23 | 551.23 | 551.23 | 551.23 | 551.23 | 0 |
| 2023-12-18 | 640.00 | 640.00 | 551.23 | 551.23 | 551.23 | 105,566 |
| 2023-12-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 146,064 |
| 2023-12-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 26,450 |
| 2023-12-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 19,900 |
| 2023-12-12 | 750.00 | 750.00 | 640.00 | 640.00 | 640.00 | 22,500 |
| 2023-12-11 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 7,345 |
| 2023-12-08 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-12-07 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,272 |
| 2023-12-06 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-12-05 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 23,467 |
| 2023-12-04 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 3,100 |
| 2023-12-01 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 5,000 |
| 2023-11-30 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,933 |
| 2023-11-29 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-11-28 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 12,400 |
| 2023-11-27 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-11-24 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
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.