Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.51
-0.09 (-0.51%)
Oct 7, 2025, 4:00 PM EDT - Market closed
CORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.59 | 17.66 | 17.51 | 17.51 | 17.51 | -0.52% | 20,075 |
| Oct 6, 2025 | 17.60 | 17.65 | 17.51 | 17.60 | 17.60 | -0.06% | 31,891 |
| Oct 3, 2025 | 17.65 | 17.71 | 17.59 | 17.61 | 17.61 | -0.34% | 43,930 |
| Oct 2, 2025 | 17.50 | 17.71 | 17.49 | 17.67 | 17.67 | 0.68% | 97,338 |
| Oct 1, 2025 | 17.32 | 17.60 | 17.30 | 17.55 | 17.55 | 0.57% | 49,542 |
| Sep 30, 2025 | 17.55 | 17.57 | 17.41 | 17.45 | 17.45 | -1.02% | 59,849 |
| Sep 29, 2025 | 17.57 | 17.66 | 17.54 | 17.63 | 17.63 | 0.06% | 46,764 |
| Sep 26, 2025 | 17.69 | 17.69 | 17.60 | 17.62 | 17.62 | -0.56% | 56,061 |
| Sep 25, 2025 | 17.83 | 17.85 | 17.70 | 17.72 | 17.72 | - | 60,484 |
| Sep 24, 2025 | 17.81 | 17.84 | 17.69 | 17.72 | 17.72 | -0.17% | 50,292 |
| Sep 23, 2025 | 17.62 | 17.77 | 17.62 | 17.75 | 17.75 | 0.80% | 32,765 |
| Sep 22, 2025 | 17.59 | 17.71 | 17.52 | 17.61 | 17.61 | -0.73% | 69,251 |
| Sep 19, 2025 | 17.80 | 17.90 | 17.67 | 17.74 | 17.74 | - | 34,527 |
| Sep 18, 2025 | 17.87 | 17.87 | 17.74 | 17.74 | 17.74 | -0.78% | 48,926 |
| Sep 17, 2025 | 18.00 | 18.02 | 17.84 | 17.88 | 17.88 | -0.45% | 103,718 |
| Sep 16, 2025 | 17.89 | 18.00 | 17.86 | 17.96 | 17.96 | 1.01% | 183,021 |
| Sep 15, 2025 | 17.85 | 17.92 | 17.75 | 17.78 | 17.78 | -0.67% | 230,436 |
| Sep 12, 2025 | 17.63 | 17.96 | 17.53 | 17.90 | 17.90 | 1.70% | 98,872 |
| Sep 11, 2025 | 17.56 | 17.66 | 17.51 | 17.60 | 17.60 | 0.74% | 24,058 |
| Sep 10, 2025 | 17.56 | 17.60 | 17.42 | 17.47 | 17.47 | -0.63% | 50,506 |
| Sep 9, 2025 | 17.55 | 17.67 | 17.55 | 17.58 | 17.58 | -0.45% | 30,128 |
| Sep 8, 2025 | 17.50 | 17.67 | 17.45 | 17.66 | 17.66 | 0.74% | 70,563 |
| Sep 5, 2025 | 17.69 | 17.75 | 17.51 | 17.53 | 17.53 | -0.62% | 41,157 |
| Sep 4, 2025 | 17.53 | 17.65 | 17.38 | 17.64 | 17.64 | 0.46% | 47,802 |
| 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 |