Skip to main content
logo
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.91
+0.13 (0.73%)
At close: Jul 20, 2026, 4:00 PM EDT
17.91
0.00 (0.00%)
After-hours: Jul 20, 2026, 6:30 PM EDT

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 202618.1118.1818.0018.0018.00-0.99%899,811
May 26, 202618.2518.3118.1618.1818.18-0.98%388,953
May 22, 202618.3718.4818.3118.3618.360.27%280,127
May 21, 202618.4218.5118.2518.3118.31-0.60%390,910
May 20, 202618.5418.6118.3218.4218.42-1.71%528,038
May 19, 202618.7118.8018.6118.7418.74-490,980
May 18, 202618.5418.7618.5318.7418.743.31%841,234
May 15, 202618.3718.4118.1218.1418.14-2.10%669,961
May 14, 202618.6918.7018.4518.5318.53-2.37%686,254
May 13, 202618.9719.1318.9218.9818.980.26%585,478
May 12, 202618.9119.0218.6718.9318.930.91%611,292
May 11, 202618.7218.8218.6418.7618.760.81%608,229
May 8, 202618.4118.6818.4018.6118.610.92%446,502
May 7, 202618.3118.4718.2018.4418.44-865,092