Cass Saddle Agriculture Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-07-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-07-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-07-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-07-14 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 1,200 |
| 2026-07-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-07-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-07-09 | 8.670 | 8.670 | 8.500 | 8.500 | 8.500 | 74,200 |
| 2026-07-08 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2026-07-07 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 500 |
| 2026-07-06 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 5,000 |
| 2026-07-03 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2026-07-02 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 1,000 |
| 2026-07-01 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2026-06-30 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2026-06-29 | 7.540 | 8.670 | 7.540 | 8.670 | 8.670 | 1,500 |
| 2026-06-26 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 140,700 |
| 2026-06-25 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 44,200 |
| 2026-06-24 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2026-06-23 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 5,000 |
| 2026-06-22 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 5,500 |
| 2026-06-19 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2026-06-18 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 300 |
| 2026-06-17 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 200 |
| 2026-06-16 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 2,000 |
| 2026-06-15 | 7.000 | 7.540 | 7.000 | 7.540 | 7.540 | 2,100 |
| 2026-06-12 | 6.833 | 7.000 | 6.833 | 7.000 | 7.000 | 1,130 |
| 2026-06-11 | 6.560 | 6.833 | 6.560 | 6.833 | 6.833 | 1,200 |
| 2026-06-10 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-06-09 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-06-08 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-06-05 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-06-04 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-06-03 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 1,000 |
| 2026-06-02 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-06-01 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-05-29 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-05-28 | 7.650 | 7.650 | 6.560 | 6.560 | 6.560 | 600,000 |
| 2026-05-27 | 9.000 | 9.000 | 7.650 | 7.650 | 7.650 | 405,000 |
| 2026-05-26 | 9.770 | 9.770 | 9.000 | 9.000 | 9.000 | 100 |
| 2026-05-22 | 8.500 | 9.770 | 8.500 | 9.770 | 9.770 | 58,332 |
| 2026-05-21 | 9.990 | 9.990 | 8.500 | 8.500 | 8.500 | 62,000 |
| 2026-05-20 | 9.900 | 9.990 | 9.900 | 9.990 | 9.990 | 28,000 |
| 2026-05-19 | 9.990 | 9.990 | 9.900 | 9.900 | 9.900 | 9,500 |
| 2026-05-18 | 10.000 | 10.000 | 9.990 | 9.990 | 9.990 | 600 |
| 2026-05-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,700 |
| 2026-05-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,500 |
| 2026-05-13 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-05-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 19,300 |
| 2026-05-11 | 9.385 | 10.000 | 9.385 | 10.000 | 10.000 | 2,400 |
| 2026-05-08 | 9.385 | 9.385 | 9.385 | 9.385 | 9.385 | 0 |
| 2026-05-07 | 9.385 | 9.385 | 9.385 | 9.385 | 9.385 | 0 |
| 2026-05-06 | 9.385 | 9.385 | 9.385 | 9.385 | 9.385 | 0 |
| 2026-05-05 | 9.385 | 9.385 | 9.385 | 9.385 | 9.385 | 0 |
| 2026-05-04 | 9.385 | 9.385 | 9.385 | 9.385 | 9.385 | 0 |
| 2026-04-30 | 9.350 | 9.385 | 9.350 | 9.385 | 9.385 | 20,200 |
| 2026-04-29 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2026-04-28 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2026-04-27 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2026-04-24 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 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.