Skip to main content
logo
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
18.19
-0.34 (-1.81%)
At close: Mar 9, 2026, 4:00 PM EDT
18.20
+0.02 (0.08%)
After-hours: Mar 9, 2026, 4:00 PM EDT

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6218.7318.1818.23--1.59%1,088,336
Mar 6, 202618.3718.5618.3018.5218.521.81%938,846
Mar 5, 202617.9018.2117.9018.1918.192.25%388,889
Mar 4, 202617.7617.8017.6817.7917.79-0.56%66,512
Mar 3, 202617.9918.0517.8217.8917.890.34%158,826
Mar 2, 202617.9217.9217.7617.8317.83-0.34%142,066
Feb 27, 202617.8917.9417.8217.8917.890.85%192,541
Feb 26, 202617.7517.8017.6317.7417.740.23%93,553
Feb 25, 202617.5817.7117.5617.7017.700.63%75,575
Feb 24, 202617.5717.6217.5317.5917.59-0.17%77,537
Feb 23, 202617.5517.7917.5517.6217.62-102,336
Feb 20, 202617.5317.6317.4517.6217.620.74%106,529
Feb 19, 202617.4917.4917.3917.4917.490.29%90,287
Feb 18, 202617.4617.4917.4317.4417.44-0.06%25,986
Feb 17, 202617.5017.5217.4217.4517.45-1.13%48,394
Feb 13, 202617.6017.6617.5817.6517.650.17%39,004
Feb 12, 202617.5017.6417.5017.6217.620.97%67,645
Feb 11, 202617.4117.5017.3617.4517.45-0.06%58,339
Feb 10, 202617.4517.4617.4117.4617.460.23%37,851
Feb 9, 202617.4317.4517.3517.4217.42-0.46%24,043
Feb 6, 202617.5717.6317.4317.5017.50-0.54%87,468
Feb 5, 202617.3817.6217.3517.6017.601.18%53,331
Feb 4, 202617.3517.5217.2817.3917.390.12%78,956
Feb 3, 202617.3717.3817.3117.3717.370.52%49,242
Feb 2, 202617.3317.3317.2217.2817.28-1.14%47,760
Jan 30, 202617.4017.4817.2517.4817.48-0.11%54,908
Jan 29, 202617.4917.5917.4217.5017.500.40%80,297
Jan 28, 202617.4017.5117.4017.4317.430.65%88,343
Jan 27, 202617.4117.4117.2817.3217.32-0.18%38,013
Jan 26, 202617.3917.4017.3317.3517.35-0.40%58,239
Jan 23, 202617.2917.4317.2517.4217.421.34%73,431
Jan 22, 202617.1617.2117.1217.1917.190.23%62,296
Jan 21, 202617.2717.2817.1117.1517.15-0.17%19,328
Jan 20, 202617.1517.2317.1117.1817.180.03%42,648
Jan 16, 202617.0617.2217.0617.1817.180.73%28,377
Jan 15, 202617.1317.1417.0117.0517.05-0.23%45,194
Jan 14, 202617.1517.1617.0217.0917.090.53%44,929
Jan 13, 202617.0317.1417.0017.0017.00-0.87%60,585
Jan 12, 202617.9918.0117.1017.1517.15-4.14%168,013
Jan 9, 202617.8817.9817.8717.8917.89-0.33%33,264
Jan 8, 202617.9017.9917.9017.9517.950.22%74,314
Jan 7, 202617.9117.9317.8617.9117.910.56%24,089
Jan 6, 202617.8417.9517.7917.8117.81-0.28%32,203
Jan 5, 202617.7217.8817.7217.8617.861.30%57,579
Jan 2, 202617.7217.7217.5917.6317.63-0.56%36,403
Dec 31, 202517.7217.7817.7017.7317.73-71,672
Dec 30, 202517.8417.8417.7217.7317.73-0.51%39,859
Dec 29, 202517.9917.9917.8017.8217.82-1.55%93,989
Dec 26, 202518.0718.1318.0618.1018.100.17%21,546
Dec 24, 202518.0118.0917.9918.0718.070.78%40,120