Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
18.46
-0.05 (-0.26%)
At close: Mar 28, 2025, 3:54 PM
18.50
+0.04 (0.21%)
After-hours: Mar 28, 2025, 6:19 PM EDT
CORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.36 | 18.49 | 18.21 | 18.46 | 18.46 | -0.26% | 39,639 |
| Mar 27, 2025 | 18.49 | 18.52 | 18.36 | 18.51 | 18.51 | -0.27% | 41,295 |
| Mar 26, 2025 | 18.80 | 18.80 | 18.51 | 18.56 | 18.56 | -1.12% | 49,991 |
| Mar 25, 2025 | 18.80 | 18.80 | 18.71 | 18.77 | 18.77 | -0.85% | 48,946 |
| Mar 24, 2025 | 18.90 | 18.93 | 18.79 | 18.93 | 18.93 | 0.26% | 95,639 |
| Mar 21, 2025 | 18.98 | 19.06 | 18.83 | 18.88 | 18.88 | -0.53% | 44,479 |
| Mar 20, 2025 | 18.92 | 19.02 | 18.91 | 18.98 | 18.98 | 0.58% | 15,866 |
| Mar 19, 2025 | 18.83 | 18.97 | 18.83 | 18.87 | 18.87 | -0.11% | 199,656 |
| Mar 18, 2025 | 19.03 | 19.03 | 18.82 | 18.89 | 18.89 | -0.37% | 89,637 |
| Mar 17, 2025 | 18.94 | 19.02 | 18.88 | 18.96 | 18.96 | 0.69% | 49,667 |
| Mar 14, 2025 | 18.93 | 18.93 | 18.75 | 18.83 | 18.83 | -0.32% | 23,300 |
| Mar 13, 2025 | 18.87 | 19.06 | 18.87 | 18.89 | 18.89 | 0.59% | 36,033 |
| Mar 12, 2025 | 18.94 | 18.95 | 18.60 | 18.78 | 18.78 | -1.47% | 76,173 |
| Mar 11, 2025 | 19.21 | 19.33 | 19.04 | 19.06 | 19.06 | -0.63% | 43,916 |
| Mar 10, 2025 | 19.11 | 19.24 | 19.00 | 19.18 | 19.18 | 0.58% | 69,101 |
| Mar 7, 2025 | 18.89 | 19.11 | 18.77 | 19.07 | 19.07 | 1.03% | 87,252 |
| Mar 6, 2025 | 18.64 | 19.16 | 18.46 | 18.88 | 18.88 | 1.21% | 132,695 |
| Mar 5, 2025 | 18.57 | 18.71 | 18.36 | 18.65 | 18.65 | 0.70% | 80,135 |
| Mar 4, 2025 | 18.42 | 18.64 | 18.21 | 18.52 | 18.52 | -0.86% | 218,318 |
| Mar 3, 2025 | 19.00 | 19.09 | 18.63 | 18.68 | 18.68 | -2.05% | 252,028 |
| Feb 28, 2025 | 19.50 | 19.50 | 19.05 | 19.07 | 19.07 | -1.85% | 122,349 |
| Feb 27, 2025 | 19.79 | 19.81 | 19.43 | 19.43 | 19.43 | -2.21% | 94,670 |
| Feb 26, 2025 | 19.97 | 20.11 | 19.83 | 19.87 | 19.87 | -0.35% | 89,707 |
| Feb 25, 2025 | 19.84 | 19.98 | 19.71 | 19.94 | 19.94 | -0.15% | 236,733 |
| Feb 24, 2025 | 20.13 | 20.24 | 19.94 | 19.97 | 19.97 | -1.32% | 148,838 |
| Feb 21, 2025 | 20.43 | 20.53 | 20.23 | 20.24 | 20.24 | -1.48% | 63,027 |
| Feb 20, 2025 | 20.61 | 20.67 | 20.50 | 20.54 | 20.54 | 0.32% | 28,797 |
| Feb 19, 2025 | 20.60 | 20.69 | 20.42 | 20.47 | 20.47 | -0.61% | 70,387 |
| Feb 18, 2025 | 20.39 | 20.66 | 20.39 | 20.60 | 20.60 | 1.38% | 168,206 |
| Feb 14, 2025 | 20.22 | 20.43 | 20.22 | 20.32 | 20.32 | 0.49% | 56,332 |
| Feb 13, 2025 | 20.15 | 20.27 | 20.12 | 20.22 | 20.22 | 0.10% | 80,708 |
| Feb 12, 2025 | 20.03 | 20.25 | 20.01 | 20.20 | 20.20 | 0.95% | 115,138 |
| Feb 11, 2025 | 20.25 | 20.35 | 19.95 | 20.01 | 20.01 | -0.79% | 68,851 |
| Feb 10, 2025 | 20.06 | 20.19 | 20.00 | 20.17 | 20.17 | 1.00% | 52,916 |
| Feb 7, 2025 | 20.18 | 20.18 | 19.95 | 19.97 | 19.97 | -1.53% | 210,097 |
| Feb 6, 2025 | 20.13 | 20.29 | 19.94 | 20.28 | 20.28 | 0.55% | 285,641 |
| Feb 5, 2025 | 20.17 | 20.20 | 20.04 | 20.17 | 20.17 | 0.10% | 80,195 |
| Feb 4, 2025 | 20.04 | 20.23 | 19.99 | 20.15 | 20.15 | 0.80% | 98,945 |
| Feb 3, 2025 | 19.51 | 20.06 | 19.50 | 19.99 | 19.99 | 1.01% | 75,260 |
| Jan 31, 2025 | 19.72 | 19.91 | 19.61 | 19.79 | 19.79 | -1.30% | 107,300 |
| Jan 30, 2025 | 20.10 | 20.10 | 19.97 | 20.05 | 20.05 | -0.64% | 49,298 |
| Jan 29, 2025 | 19.95 | 20.19 | 19.95 | 20.18 | 20.18 | 1.97% | 77,094 |
| Jan 28, 2025 | 19.76 | 19.94 | 19.73 | 19.79 | 19.79 | 0.82% | 63,414 |
| Jan 27, 2025 | 19.61 | 19.69 | 19.48 | 19.63 | 19.63 | -0.66% | 79,310 |
| Jan 24, 2025 | 19.80 | 19.92 | 19.76 | 19.76 | 19.76 | -0.75% | 87,359 |
| Jan 23, 2025 | 19.70 | 20.06 | 19.55 | 19.91 | 19.91 | 1.07% | 128,282 |
| Jan 22, 2025 | 19.86 | 19.93 | 19.63 | 19.70 | 19.70 | -0.81% | 86,991 |
| Jan 21, 2025 | 19.71 | 19.89 | 19.60 | 19.86 | 19.86 | 1.22% | 106,926 |
| Jan 17, 2025 | 19.42 | 19.65 | 19.38 | 19.62 | 19.62 | 1.76% | 82,506 |
| Jan 16, 2025 | 19.36 | 19.43 | 19.26 | 19.28 | 19.28 | -1.38% | 180,253 |