Cass Saddle Agriculture Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 717.06 | 718.00 | 717.06 | 718.00 | 718.00 | 3,800 |
| 2023-08-31 | 725.00 | 725.00 | 717.06 | 717.06 | 717.06 | 8,500 |
| 2023-08-30 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 16,900 |
| 2023-08-29 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 775 |
| 2023-08-28 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 2,300 |
| 2023-08-25 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 2,000 |
| 2023-08-24 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1,700 |
| 2023-08-22 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-08-21 | 631.00 | 725.00 | 631.00 | 725.00 | 725.00 | 1,000 |
| 2023-08-18 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2023-08-17 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2023-08-16 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2023-08-11 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2023-08-10 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2023-08-09 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2023-08-08 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 800 |
| 2023-08-07 | 650.00 | 650.00 | 631.00 | 631.00 | 631.00 | 400 |
| 2023-08-04 | 641.00 | 650.00 | 641.00 | 650.00 | 650.00 | 1,542 |
| 2023-08-03 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 12,218 |
| 2023-08-02 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 800 |
| 2023-08-01 | 679.00 | 679.00 | 641.00 | 641.00 | 641.00 | 29,500 |
| 2023-07-31 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 3,320 |
| 2023-07-28 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2023-07-27 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1,580 |
| 2023-07-26 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 4,930 |
| 2023-07-25 | 598.05 | 679.00 | 598.05 | 679.00 | 679.00 | 1,000 |
| 2023-07-24 | 598.05 | 598.05 | 598.05 | 598.05 | 598.05 | 0 |
| 2023-07-21 | 598.90 | 598.90 | 598.05 | 598.05 | 598.05 | 24,500 |
| 2023-07-20 | 593.89 | 598.90 | 593.89 | 598.90 | 598.90 | 6,023 |
| 2023-07-19 | 586.32 | 593.89 | 586.32 | 593.89 | 593.89 | 4,718 |
| 2023-07-18 | 600.00 | 600.00 | 586.32 | 586.32 | 586.32 | 3,655 |
| 2023-07-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 37,910 |
| 2023-07-14 | 603.33 | 603.33 | 600.00 | 600.00 | 600.00 | 36,280 |
| 2023-07-13 | 670.14 | 670.14 | 603.33 | 603.33 | 603.33 | 225 |
| 2023-07-12 | 699.00 | 699.00 | 670.14 | 670.14 | 670.14 | 31,410 |
| 2023-07-11 | 699.20 | 699.20 | 699.00 | 699.00 | 699.00 | 70 |
| 2023-07-10 | 660.00 | 699.20 | 660.00 | 699.20 | 699.20 | 23,800 |
| 2023-07-07 | 575.00 | 660.00 | 575.00 | 660.00 | 660.00 | 4,415 |
| 2023-07-06 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 44,746 |
| 2023-07-05 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 81,900 |
| 2023-07-04 | 574.90 | 575.00 | 574.90 | 575.00 | 575.00 | 23,605 |
| 2023-07-03 | 575.00 | 575.00 | 574.90 | 574.90 | 574.90 | 45,200 |
| 2023-06-30 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 17,600 |
| 2023-06-29 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 80,967 |
| 2023-06-28 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1,600 |
| 2023-06-27 | 500.00 | 575.00 | 500.00 | 575.00 | 575.00 | 34,760 |
| 2023-06-26 | 440.28 | 500.00 | 440.28 | 500.00 | 500.00 | 2,740 |
| 2023-06-23 | 477.00 | 477.00 | 440.28 | 440.28 | 440.28 | 202,563 |
| 2023-06-22 | 415.07 | 477.00 | 415.07 | 477.00 | 477.00 | 30,500 |
← NewerPage 14 of 14 · 829 trading days
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.