Cass Saddle Agriculture Exchange Traded Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-05-22 | 0.650 | 0.700 | 0.650 | 0.700 | 0.700 | 44,970 |
| 2024-05-21 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-05-20 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-05-17 | 0.570 | 0.650 | 0.570 | 0.650 | 0.650 | 10,500 |
| 2024-05-16 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2024-05-15 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2024-05-14 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2024-05-13 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2024-05-10 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 0 |
| 2024-05-09 | 0.500 | 0.570 | 0.500 | 0.570 | 0.570 | 1,900 |
| 2024-05-08 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-05-07 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-05-06 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-05-03 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-05-02 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-30 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-29 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-26 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-25 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-24 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-23 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-22 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-19 | 0.456 | 0.500 | 0.456 | 0.500 | 0.500 | 216,000 |
| 2024-04-17 | 0.456 | 0.456 | 0.456 | 0.456 | 0.456 | 0 |
| 2024-04-16 | 0.456 | 0.456 | 0.456 | 0.456 | 0.456 | 0 |
| 2024-04-15 | 0.456 | 0.456 | 0.456 | 0.456 | 0.456 | 0 |
| 2024-04-12 | 0.456 | 0.456 | 0.456 | 0.456 | 0.456 | 0 |
| 2024-04-11 | 0.456 | 0.456 | 0.456 | 0.456 | 0.456 | 0 |
| 2024-04-10 | 0.456 | 0.456 | 0.456 | 0.456 | 0.456 | 0 |
| 2024-04-09 | 0.456 | 0.456 | 0.456 | 0.456 | 0.456 | 0 |
| 2024-04-08 | 0.456 | 0.456 | 0.456 | 0.456 | 0.456 | 0 |
| 2024-04-05 | 990.77 | 1,139.00 | 990.77 | 1,139.00 | 1,139.00 | 1,000 |
| 2024-04-04 | 990.77 | 990.77 | 990.77 | 990.77 | 990.77 | 0 |
| 2024-04-03 | 990.77 | 990.77 | 990.77 | 990.77 | 990.77 | 0 |
| 2024-04-02 | 900.00 | 990.77 | 900.00 | 990.77 | 990.77 | 24,420 |
| 2024-03-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-03-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,000 |
| 2024-03-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-03-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-03-22 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 5,300 |
| 2024-03-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-03-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-03-19 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 6,000 |
| 2024-03-18 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2024-03-15 | 728.18 | 780.00 | 728.18 | 780.00 | 780.00 | 1,000 |
| 2024-03-14 | 728.18 | 728.18 | 728.18 | 728.18 | 728.18 | 0 |
| 2024-03-13 | 780.00 | 780.00 | 728.18 | 728.18 | 728.18 | 2,200,000 |
| 2024-03-12 | 850.00 | 850.00 | 780.00 | 780.00 | 780.00 | 28,000 |
| 2024-03-11 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 5,000 |
| 2024-03-08 | 800.00 | 850.00 | 800.00 | 850.00 | 850.00 | 6,000 |
| 2024-03-07 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | 2,040,295 |
| 2024-03-06 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-03-05 | 758.08 | 850.00 | 758.08 | 850.00 | 850.00 | 11,880 |
| 2024-03-04 | 759.00 | 759.00 | 758.08 | 758.08 | 758.08 | 11,265 |
| 2024-03-01 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 0 |
| 2024-02-29 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 14,320 |
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.