Skip to main content
logo
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.41
+0.22 (1.28%)
Jan 23, 2026, 12:14 PM EST - Market open

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.2917.3917.2517.38-1.10%20,857
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
Dec 23, 202517.9017.9717.9017.9317.930.22%30,543
Dec 22, 202517.9317.9417.8817.8917.890.56%70,120
Dec 19, 202517.8617.8617.7817.7917.79-0.27%40,145
Dec 18, 202517.7517.8717.7517.8417.840.73%71,178
Dec 17, 202517.6517.7317.6217.7117.710.68%31,551
Dec 16, 202517.6917.6917.5617.5917.59-0.63%44,916
Dec 15, 202517.7217.7517.6117.7017.70-0.27%63,396
Dec 12, 202517.8617.9217.7517.7517.75-0.84%25,387
Dec 11, 202517.9317.9617.8517.9017.900.42%51,709
Dec 10, 202517.9317.9317.8117.8317.83-0.69%21,133
Dec 9, 202517.8318.0017.8317.9517.950.63%26,574
Dec 8, 202517.8717.9417.7917.8417.84-0.07%13,615
Dec 5, 202517.8717.9517.8517.8517.85-0.22%78,586
Dec 4, 202517.8817.9417.7617.8917.890.45%72,672
Dec 3, 202517.9817.9817.8117.8117.81-1.33%82,447
Dec 2, 202517.8918.1317.8218.0518.050.80%31,014
Dec 1, 202517.9018.0117.8717.9117.91-0.37%22,430
Nov 28, 202517.9218.0217.8417.9717.970.18%44,702
Nov 26, 202517.7517.9417.7017.9417.941.69%36,441
Nov 25, 202517.6217.6917.6017.6417.640.30%27,862
Nov 24, 202517.5517.6517.5017.5917.59-0.06%44,252
Nov 21, 202517.5517.6517.5217.6017.60-41,337
Nov 20, 202517.8117.8117.5917.6017.60-0.82%89,706
Nov 19, 202518.0018.0017.7317.7517.75-1.53%63,494
Nov 18, 202518.0318.1017.9718.0218.020.01%82,500
Nov 17, 202517.9218.1017.9218.0218.020.66%91,679
Nov 14, 202518.2518.2917.8517.9017.90-2.03%98,759
Nov 13, 202518.0818.2918.0218.2718.271.35%95,068
Nov 12, 202517.9718.0617.9418.0318.030.09%47,900
Nov 11, 202517.7718.0217.7718.0118.010.72%29,684