Skip to main content
logo
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.82
-0.28 (-1.55%)
Dec 29, 2025, 4:00 PM EST - Market closed

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 10, 202517.8517.9217.7517.8817.880.65%24,996
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%50,051
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