Skip to main content
logo
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.77
-0.06 (-0.36%)
Nov 7, 2025, 4:00 PM EST - Market closed

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202517.8217.8717.7517.7717.77-0.36%39,512
Nov 6, 202517.9817.9817.8017.8317.83-1.22%51,880
Nov 5, 202517.8918.0517.8918.0518.051.01%49,539
Nov 4, 202517.8417.8817.8017.8717.87-0.56%38,428
Nov 3, 202517.8917.9917.7317.9717.970.99%85,402
Oct 31, 202517.7517.8517.6817.7917.79-0.20%61,594
Oct 30, 202517.8917.9017.7217.8317.83-0.49%45,532
Oct 29, 202517.8317.9517.8217.9217.920.04%34,240
Oct 28, 202517.9618.0917.8417.9117.910.22%152,514
Oct 27, 202517.8417.9617.7717.8717.871.45%95,043
Oct 24, 202517.6617.6817.5917.6217.62-0.31%73,242
Oct 23, 202517.5317.7217.4717.6717.670.80%103,010
Oct 22, 202517.4917.5417.4417.5317.530.40%71,692
Oct 21, 202517.5117.5517.4117.4617.46-0.63%46,208
Oct 20, 202517.5717.5817.4717.5717.570.17%29,496
Oct 17, 202517.5917.6117.5217.5417.540.17%27,601
Oct 16, 202517.3917.5617.3817.5117.510.52%40,567
Oct 15, 202517.2617.4517.2317.4217.420.93%30,848
Oct 14, 202517.1917.3017.1917.2617.260.23%44,827
Oct 13, 202517.2717.3217.2217.2217.22-0.46%60,118
Oct 10, 202517.4117.4117.2617.3017.30-0.86%85,620
Oct 9, 202517.5317.5717.4517.4517.45-0.74%33,250
Oct 8, 202517.5717.6017.5417.5817.580.41%40,055
Oct 7, 202517.5917.6617.5117.5117.51-0.52%20,075
Oct 6, 202517.6017.6517.5117.6017.60-0.06%31,891
Oct 3, 202517.6517.7117.5917.6117.61-0.34%43,930
Oct 2, 202517.5017.7117.4917.6717.670.68%97,338
Oct 1, 202517.3217.6017.3017.5517.550.57%49,542
Sep 30, 202517.5517.5717.4117.4517.45-1.02%59,849
Sep 29, 202517.5717.6617.5417.6317.630.06%46,764
Sep 26, 202517.6917.6917.6017.6217.62-0.56%56,061
Sep 25, 202517.8317.8517.7017.7217.72-60,484
Sep 24, 202517.8117.8417.6917.7217.72-0.17%50,292
Sep 23, 202517.6217.7717.6217.7517.750.80%32,765
Sep 22, 202517.5917.7117.5217.6117.61-0.73%69,251
Sep 19, 202517.8017.9017.6717.7417.74-34,527
Sep 18, 202517.8717.8717.7417.7417.74-0.78%48,926
Sep 17, 202518.0018.0217.8417.8817.88-0.45%103,718
Sep 16, 202517.8918.0017.8617.9617.961.01%183,021
Sep 15, 202517.8517.9217.7517.7817.78-0.67%230,436
Sep 12, 202517.6317.9617.5317.9017.901.70%98,872
Sep 11, 202517.5617.6617.5117.6017.600.74%24,058
Sep 10, 202517.5617.6017.4217.4717.47-0.63%50,506
Sep 9, 202517.5517.6717.5517.5817.58-0.45%30,128
Sep 8, 202517.5017.6717.4517.6617.660.74%70,563
Sep 5, 202517.6917.7517.5117.5317.53-0.62%41,157
Sep 4, 202517.5317.6517.3817.6417.640.46%47,802
Sep 3, 202517.6317.7417.4817.5617.56-0.90%90,617
Sep 2, 202517.4917.7417.4317.7217.720.85%127,458
Aug 29, 202517.2817.6017.2817.5717.571.80%129,709