Skip to main content
logo
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.64
+0.03 (0.17%)
Aug 7, 2026, 4:00 PM EDT - Market closed

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202617.7517.8117.6117.6417.640.17%138,208
Aug 6, 202617.5517.6717.4917.6117.61-0.06%99,406
Aug 5, 202617.6117.6817.5017.6217.62-0.73%369,856
Aug 4, 202617.7817.8217.6917.7517.75-1.00%127,911
Aug 3, 202617.5817.9617.5517.9317.931.59%198,994
Jul 31, 202617.7417.7617.5617.6517.65-0.62%242,832
Jul 30, 202617.8617.9917.7617.7617.76-0.39%148,954
Jul 29, 202618.0018.0117.8117.8317.83-1.38%384,365
Jul 28, 202617.9318.2217.9318.0818.080.95%265,642
Jul 27, 202617.9518.0117.8817.9117.91-2.13%322,999
Jul 24, 202618.2618.3718.0818.3018.30-0.05%342,417
Jul 23, 202618.3518.4418.2718.3118.310.16%376,269
Jul 22, 202618.2018.3418.1718.2818.281.50%407,366
Jul 21, 202617.8518.0617.8418.0118.010.56%249,171
Jul 20, 202617.9818.0317.8717.9117.910.73%343,540
Jul 17, 202617.7617.7917.6017.7817.780.91%211,892
Jul 16, 202617.7517.8317.5917.6217.62-0.96%303,588
Jul 15, 202617.6017.8517.5917.7917.791.72%252,199
Jul 14, 202617.3917.5317.3917.4917.49-0.34%215,067
Jul 13, 202617.6517.7517.5317.5517.550.40%382,376
Jul 10, 202617.3317.5517.2217.4817.481.33%406,482
Jul 9, 202617.2617.3717.1817.2517.25-0.46%192,146
Jul 8, 202617.6317.6517.3117.3317.33-1.70%223,867
Jul 7, 202617.4817.6617.3717.6317.631.03%360,854
Jul 6, 202617.3217.4817.2917.4517.453.50%397,794
Jul 2, 202616.9917.0816.8616.8616.86-0.53%212,231
Jul 1, 202616.9217.0016.8116.9516.951.19%427,301
Jun 30, 202616.5316.8816.3716.7516.751.70%681,703
Jun 29, 202616.6916.7016.4116.4716.47-2.31%338,879
Jun 26, 202616.9117.0516.8616.8616.86-0.53%267,246
Jun 25, 202616.6417.0016.6116.9516.951.99%711,258
Jun 24, 202616.7816.8116.5916.6216.62-0.72%507,377
Jun 23, 202616.8316.8316.6616.7416.74-0.18%230,720
Jun 22, 202616.9016.9116.7616.7716.77-1.06%324,558
Jun 18, 202617.0517.0716.8916.9516.95-1.17%271,479
Jun 17, 202617.0317.1616.9617.1517.151.30%198,615
Jun 16, 202616.8517.1116.8516.9316.930.42%215,569
Jun 15, 202616.6016.9316.5916.8616.860.36%510,275
Jun 12, 202616.7716.9216.7216.8016.800.48%257,632
Jun 11, 202616.9617.0116.7116.7216.72-2.05%488,612
Jun 10, 202617.1717.2217.0517.0717.070.18%225,469
Jun 9, 202617.1217.2416.9917.0417.040.12%346,140
Jun 8, 202617.0017.1316.9017.0217.02-0.23%299,228
Jun 5, 202617.1317.2017.0017.0617.06-0.99%503,335
Jun 4, 202617.4117.4317.1517.2317.23-1.37%583,704
Jun 3, 202617.7917.8217.4617.4717.47-1.36%677,939
Jun 2, 202617.8517.8717.6917.7117.71-1.06%579,117
Jun 1, 202617.9418.0517.7417.9017.90-0.17%598,785
May 29, 202618.1418.1417.9017.9317.93-1.54%653,592
May 28, 202618.1418.2818.0218.2118.211.17%695,777