Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.56
-0.16 (-0.90%)
At close: Sep 3, 2025, 4:00 PM
17.41
-0.15 (-0.85%)
Pre-market: Sep 4, 2025, 8:08 AM EDT
CORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.63 | 17.74 | 17.48 | 17.56 | 17.56 | -0.90% | 90,617 |
| Sep 2, 2025 | 17.49 | 17.74 | 17.43 | 17.72 | 17.72 | 0.85% | 127,458 |
| Aug 29, 2025 | 17.28 | 17.60 | 17.28 | 17.57 | 17.57 | 1.80% | 129,709 |
| Aug 28, 2025 | 17.10 | 17.28 | 17.02 | 17.26 | 17.26 | 0.94% | 77,736 |
| Aug 27, 2025 | 17.17 | 17.17 | 17.09 | 17.10 | 17.10 | -0.70% | 43,738 |
| Aug 26, 2025 | 17.28 | 17.29 | 17.17 | 17.22 | 17.22 | -0.75% | 61,704 |
| Aug 25, 2025 | 17.37 | 17.47 | 17.27 | 17.35 | 17.35 | 0.29% | 39,997 |
| Aug 22, 2025 | 17.30 | 17.35 | 17.25 | 17.30 | 17.30 | -0.06% | 66,764 |
| Aug 21, 2025 | 17.15 | 17.36 | 17.10 | 17.31 | 17.31 | 1.41% | 364,474 |
| Aug 20, 2025 | 17.00 | 17.09 | 17.00 | 17.07 | 17.07 | 0.45% | 41,585 |
| Aug 19, 2025 | 17.00 | 17.10 | 16.85 | 16.99 | 16.99 | -0.63% | 39,663 |
| Aug 18, 2025 | 16.98 | 17.15 | 16.98 | 17.10 | 17.10 | 0.05% | 318,900 |
| Aug 15, 2025 | 16.90 | 17.10 | 16.86 | 17.09 | 17.09 | 1.92% | 51,873 |
| Aug 14, 2025 | 16.66 | 16.84 | 16.65 | 16.77 | 16.77 | -0.18% | 21,728 |
| Aug 13, 2025 | 16.82 | 16.85 | 16.67 | 16.80 | 16.80 | 0.54% | 41,851 |
| Aug 12, 2025 | 16.99 | 17.02 | 16.61 | 16.71 | 16.71 | -2.51% | 70,448 |
| Aug 11, 2025 | 17.10 | 17.18 | 17.10 | 17.14 | 17.14 | 0.59% | 20,437 |
| Aug 8, 2025 | 17.12 | 17.19 | 17.00 | 17.04 | 17.04 | -0.23% | 33,562 |
| Aug 7, 2025 | 17.03 | 17.09 | 16.99 | 17.08 | 17.08 | 0.96% | 46,336 |
| Aug 6, 2025 | 16.92 | 17.03 | 16.72 | 16.92 | 16.92 | 0.10% | 60,725 |
| Aug 5, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.29% | 104,089 |
| Aug 4, 2025 | 17.16 | 17.22 | 17.08 | 17.12 | 17.12 | -0.29% | 21,854 |
| Aug 1, 2025 | 17.25 | 17.30 | 17.17 | 17.17 | 17.17 | -0.54% | 10,531 |
| Jul 31, 2025 | 17.15 | 17.32 | 17.11 | 17.26 | 17.26 | 0.08% | 18,298 |
| Jul 30, 2025 | 17.20 | 17.35 | 17.15 | 17.25 | 17.25 | 0.29% | 21,698 |
| Jul 29, 2025 | 17.29 | 17.30 | 17.16 | 17.20 | 17.20 | -0.77% | 34,018 |
| Jul 28, 2025 | 17.45 | 17.47 | 17.29 | 17.33 | 17.33 | -0.90% | 32,363 |
| Jul 25, 2025 | 17.48 | 17.53 | 17.46 | 17.49 | 17.49 | -0.46% | 26,936 |
| Jul 24, 2025 | 17.49 | 17.60 | 17.49 | 17.57 | 17.57 | 0.57% | 13,007 |
| Jul 23, 2025 | 17.52 | 17.52 | 17.42 | 17.47 | 17.47 | 0.06% | 26,182 |
| Jul 22, 2025 | 17.47 | 17.57 | 17.46 | 17.46 | 17.46 | -0.68% | 23,806 |
| Jul 21, 2025 | 17.71 | 17.80 | 17.52 | 17.58 | 17.58 | -1.29% | 54,004 |
| Jul 18, 2025 | 17.66 | 17.86 | 17.66 | 17.81 | 17.81 | 1.48% | 26,803 |
| Jul 17, 2025 | 17.73 | 17.74 | 17.50 | 17.55 | 17.55 | -0.43% | 46,237 |
| Jul 16, 2025 | 17.62 | 17.69 | 17.56 | 17.63 | 17.63 | 0.66% | 13,884 |
| Jul 15, 2025 | 17.30 | 17.65 | 17.25 | 17.51 | 17.51 | 0.29% | 23,674 |
| Jul 14, 2025 | 17.35 | 17.46 | 17.30 | 17.46 | 17.46 | 1.10% | 32,176 |
| Jul 11, 2025 | 17.36 | 17.41 | 17.21 | 17.27 | 17.27 | -0.69% | 39,559 |
| Jul 10, 2025 | 17.34 | 17.40 | 17.27 | 17.39 | 17.39 | - | 23,482 |
| Jul 9, 2025 | 17.34 | 17.39 | 17.26 | 17.39 | 17.39 | 0.29% | 41,048 |
| Jul 8, 2025 | 17.46 | 17.49 | 17.29 | 17.34 | 17.34 | -1.14% | 57,888 |
| Jul 7, 2025 | 17.69 | 17.83 | 17.52 | 17.54 | 17.54 | -3.41% | 74,948 |
| Jul 3, 2025 | 18.13 | 18.28 | 18.11 | 18.16 | 18.16 | 0.83% | 33,606 |
| Jul 2, 2025 | 17.52 | 18.02 | 17.46 | 18.01 | 18.01 | 2.45% | 59,563 |
| Jul 1, 2025 | 17.55 | 17.69 | 17.24 | 17.58 | 17.58 | -0.66% | 42,278 |
| Jun 30, 2025 | 17.64 | 17.81 | 17.62 | 17.70 | 17.70 | -0.14% | 50,844 |
| Jun 27, 2025 | 17.70 | 17.80 | 17.59 | 17.72 | 17.72 | 0.91% | 20,861 |
| Jun 26, 2025 | 17.67 | 17.67 | 17.51 | 17.56 | 17.56 | -0.23% | 68,120 |
| Jun 25, 2025 | 17.89 | 17.89 | 17.53 | 17.60 | 17.60 | -1.35% | 78,373 |
| Jun 24, 2025 | 17.94 | 17.99 | 17.77 | 17.84 | 17.84 | -0.67% | 89,318 |