Skip to main content
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
18.10
-0.19 (-1.04%)
Nov 21, 2024, 12:45 PM EST - Market open

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.0918.3018.0618.2918.290.72%26,147
Nov 19, 202418.2218.3018.1318.1618.16-0.27%29,793
Nov 18, 202418.0018.2318.0018.2118.210.77%42,605
Nov 15, 202417.9018.1517.8918.0718.070.85%48,264
Nov 14, 202418.1018.1017.8717.9217.92-1.17%51,282
Nov 13, 202418.2118.2718.0718.1318.13-0.66%40,439
Nov 12, 202418.3918.4018.1818.2518.25-0.54%25,973
Nov 11, 202418.3918.4218.2218.3518.35-0.70%78,619
Nov 8, 202418.4018.5718.3218.4818.480.54%78,906
Nov 7, 202418.3118.3918.1618.3818.380.66%67,715
Nov 6, 202417.8518.3017.8518.2618.261.28%68,114
Nov 5, 202418.0118.0617.9618.0318.030.53%39,844
Nov 4, 202417.9818.0717.9117.9417.94-0.08%61,589
Nov 1, 202417.9318.0417.8917.9517.950.36%48,403
Oct 31, 202417.8317.9417.8317.8917.890.20%50,838
Oct 30, 202417.8617.9117.8117.8517.85-0.28%23,272
Oct 29, 202417.8217.9417.8217.9017.900.51%34,034
Oct 28, 202417.9317.9317.7817.8117.81-0.84%44,768
Oct 25, 202418.0918.0917.9317.9617.96-1.05%68,866
Oct 24, 202418.1618.2118.0618.1518.150.50%107,256
Oct 23, 202417.9618.1017.9018.0618.060.67%78,334
Oct 22, 202417.6917.9717.6917.9417.941.36%102,754
Oct 21, 202417.5717.8117.5717.7017.700.71%75,040
Oct 18, 202417.7717.7717.5517.5817.58-0.64%68,044
Oct 17, 202417.6217.7317.4517.6917.69-0.08%101,876
Oct 16, 202417.6717.7717.6017.7117.710.77%175,240
Oct 15, 202417.7217.7517.5617.5717.57-1.46%72,645
Oct 14, 202418.0818.0917.8217.8317.83-2.18%94,615
Oct 11, 202418.2818.4018.1818.2318.23-0.39%66,111
Oct 10, 202418.3318.4118.2618.3018.30-0.38%52,575
Oct 9, 202418.3518.4418.3418.3718.37-0.03%56,605
Oct 8, 202418.4518.5318.3118.3818.38-0.94%155,787
Oct 7, 202418.4718.5618.4018.5518.550.43%30,237
Oct 4, 202418.5818.5818.4218.4718.47-0.91%68,132
Oct 3, 202418.7118.7618.6018.6418.64-0.75%59,311
Oct 2, 202418.7718.8518.7018.7818.780.59%81,905
Oct 1, 202418.4018.7818.4018.6718.670.97%60,614
Sep 30, 202418.2518.6118.2418.4918.491.20%95,004
Sep 27, 202418.1418.3318.1018.2718.270.69%42,575
Sep 26, 202418.2918.3318.1318.1518.15-0.47%65,257
Sep 25, 202418.1718.2418.0918.2318.230.33%60,438
Sep 24, 202418.2718.3518.0818.1718.17-43,647
Sep 23, 202417.9518.1917.9518.1718.172.45%72,949
Sep 20, 202417.9217.9217.7317.7417.74-1.03%137,924
Sep 19, 202418.0818.0817.8817.9217.92-1.05%109,252
Sep 18, 202418.1818.2318.1118.1118.11-0.28%31,796
Sep 17, 202418.1218.1818.0118.1618.160.39%55,987
Sep 16, 202418.0218.1117.9618.0918.09-0.39%48,003
Sep 13, 202418.0918.1917.9718.1618.161.17%248,433
Sep 12, 202417.9917.9917.5517.9517.950.28%45,833
Sep 11, 202417.9517.9517.7217.9017.900.31%41,397
Sep 10, 202417.9817.9817.8217.8517.85-0.45%44,816
Sep 9, 202417.9017.9617.8217.9317.930.20%80,787
Sep 6, 202418.1618.2417.8617.8917.89-0.83%66,115
Sep 5, 202418.0018.0717.9318.0418.04-0.66%44,078
Sep 4, 202418.0018.1717.9718.1618.161.11%204,910
Sep 3, 202417.7017.9917.7017.9617.961.47%74,871
Aug 30, 202417.4917.7017.4917.7017.701.32%63,941
Aug 29, 202417.3417.4717.3217.4717.471.25%41,104
Aug 28, 202417.3317.4217.2417.2517.25-0.64%22,015
Aug 27, 202417.1517.4217.1317.3717.371.25%51,853
Aug 26, 202417.1617.2317.0217.1517.15-0.98%125,609
Aug 23, 202417.3317.4817.2917.3217.32-0.23%47,561
Aug 22, 202417.4917.4917.3017.3617.36-1.31%149,470
Aug 21, 202417.6817.6817.5217.5917.59-0.23%34,440
Aug 20, 202417.7517.7517.6017.6317.63-0.40%152,954
Aug 19, 202417.4217.7117.3417.7017.702.08%47,414
Aug 16, 202417.4217.4817.2817.3417.34-1.20%48,064
Aug 15, 202417.6017.6617.5217.5517.55-0.74%34,194
Aug 14, 202417.5417.6917.5117.6817.680.71%21,809
Aug 13, 202417.6917.6917.5017.5617.56-0.88%28,720
Aug 12, 202417.4717.7617.3117.7117.711.20%51,960
Aug 9, 202417.5917.6117.4617.5017.50-0.40%31,019
Aug 8, 202417.7217.8317.5717.5717.57-1.01%43,291
Aug 7, 202417.8217.8317.6717.7517.75-0.39%64,371
Aug 6, 202417.8417.9917.7717.8217.82-0.61%86,719
Aug 5, 202417.5517.9617.5517.9317.930.50%56,841
Aug 2, 202417.6317.8617.6317.8417.841.08%51,074
Aug 1, 202417.6017.6617.5117.6517.65-0.06%50,314
Jul 31, 202417.8117.8117.5817.6617.66-0.79%69,987
Jul 30, 202417.9017.9417.8017.8017.80-1.49%43,565
Jul 29, 202417.9018.0917.8518.0718.070.28%41,661
Jul 26, 202418.2918.2918.0118.0218.02-2.17%88,767
Jul 25, 202418.3718.5018.3618.4218.420.60%47,632
Jul 24, 202418.2518.4818.2518.3118.310.22%132,271
Jul 23, 202418.2418.4618.2218.2718.270.16%60,587
Jul 22, 202418.0018.2417.9518.2418.242.24%74,590
Jul 19, 202417.8918.0217.8017.8417.840.34%38,535
Jul 18, 202417.9717.9717.7417.7817.78-1.55%151,192
Jul 17, 202418.0218.1017.9918.0618.060.70%34,505
Jul 16, 202417.8018.0017.8017.9417.940.93%45,098
Jul 15, 202417.9918.0717.7317.7717.77-2.31%83,495
Jul 12, 202417.8718.2017.7318.1918.191.06%138,147
Jul 11, 202418.0518.0817.9218.0018.001.01%54,515
Jul 10, 202417.8117.9017.7017.8217.82-0.45%57,422
Jul 9, 202417.8618.0517.8517.9017.900.34%79,663
Jul 8, 202418.2318.2317.7917.8417.84-3.20%162,201
Jul 5, 202418.2418.5018.2418.4318.430.82%171,088
Jul 3, 202418.3318.3318.1918.2818.28-0.27%33,833
Jul 2, 202418.4118.5518.2818.3318.33-0.16%85,345