Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
19.95
+0.15 (0.76%)
Aug 28, 2026, 4:00 PM EDT - Market closed
CORN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 20.04 | 20.08 | 19.84 | 19.95 | 19.95 | 0.76% | 730,219 |
| Aug 27, 2026 | 19.90 | 19.94 | 19.69 | 19.80 | 19.80 | -1.15% | 468,670 |
| Aug 26, 2026 | 19.65 | 20.09 | 19.64 | 20.03 | 20.03 | 2.25% | 932,943 |
| Aug 25, 2026 | 19.25 | 19.61 | 19.19 | 19.59 | 19.59 | 1.93% | 400,564 |
| Aug 24, 2026 | 19.34 | 19.48 | 19.12 | 19.22 | 19.22 | 1.10% | 865,000 |
| Aug 21, 2026 | 18.83 | 19.05 | 18.83 | 19.01 | 19.01 | 0.96% | 697,821 |
| Aug 20, 2026 | 18.82 | 18.98 | 18.82 | 18.83 | 18.83 | 0.37% | 515,787 |
| Aug 19, 2026 | 18.54 | 18.77 | 18.52 | 18.76 | 18.76 | 1.85% | 476,866 |
| Aug 18, 2026 | 18.55 | 18.58 | 18.41 | 18.42 | 18.42 | -0.22% | 463,108 |
| Aug 17, 2026 | 18.34 | 18.54 | 18.30 | 18.46 | 18.46 | 1.10% | 443,062 |
| Aug 14, 2026 | 18.14 | 18.29 | 18.05 | 18.26 | 18.26 | 1.95% | 201,223 |
| Aug 13, 2026 | 18.07 | 18.19 | 17.89 | 17.91 | 17.91 | -1.59% | 318,110 |
| Aug 12, 2026 | 17.70 | 18.22 | 17.68 | 18.20 | 18.20 | 3.59% | 558,461 |
| Aug 11, 2026 | 17.52 | 17.62 | 17.50 | 17.57 | 17.57 | -0.40% | 217,365 |
| Aug 10, 2026 | 17.76 | 17.78 | 17.59 | 17.64 | 17.64 | - | 102,620 |
| Aug 7, 2026 | 17.75 | 17.81 | 17.61 | 17.64 | 17.64 | 0.17% | 138,208 |
| Aug 6, 2026 | 17.55 | 17.67 | 17.49 | 17.61 | 17.61 | -0.06% | 99,406 |
| Aug 5, 2026 | 17.61 | 17.68 | 17.50 | 17.62 | 17.62 | -0.73% | 369,856 |
| Aug 4, 2026 | 17.78 | 17.82 | 17.69 | 17.75 | 17.75 | -1.00% | 127,911 |
| Aug 3, 2026 | 17.58 | 17.96 | 17.55 | 17.93 | 17.93 | 1.59% | 198,994 |
| Jul 31, 2026 | 17.74 | 17.76 | 17.56 | 17.65 | 17.65 | -0.62% | 242,832 |
| Jul 30, 2026 | 17.86 | 17.99 | 17.76 | 17.76 | 17.76 | -0.39% | 148,954 |
| Jul 29, 2026 | 18.00 | 18.01 | 17.81 | 17.83 | 17.83 | -1.38% | 384,365 |
| Jul 28, 2026 | 17.93 | 18.22 | 17.93 | 18.08 | 18.08 | 0.95% | 265,642 |
| Jul 27, 2026 | 17.95 | 18.01 | 17.88 | 17.91 | 17.91 | -2.13% | 322,999 |
| Jul 24, 2026 | 18.26 | 18.37 | 18.08 | 18.30 | 18.30 | -0.05% | 342,417 |
| Jul 23, 2026 | 18.35 | 18.44 | 18.27 | 18.31 | 18.31 | 0.16% | 376,269 |
| Jul 22, 2026 | 18.20 | 18.34 | 18.17 | 18.28 | 18.28 | 1.50% | 407,366 |
| Jul 21, 2026 | 17.85 | 18.06 | 17.84 | 18.01 | 18.01 | 0.56% | 249,171 |
| Jul 20, 2026 | 17.98 | 18.03 | 17.87 | 17.91 | 17.91 | 0.73% | 343,540 |
| Jul 17, 2026 | 17.76 | 17.79 | 17.60 | 17.78 | 17.78 | 0.91% | 211,892 |
| Jul 16, 2026 | 17.75 | 17.83 | 17.59 | 17.62 | 17.62 | -0.96% | 303,588 |
| Jul 15, 2026 | 17.60 | 17.85 | 17.59 | 17.79 | 17.79 | 1.72% | 252,199 |
| Jul 14, 2026 | 17.39 | 17.53 | 17.39 | 17.49 | 17.49 | -0.34% | 215,067 |
| Jul 13, 2026 | 17.65 | 17.75 | 17.53 | 17.55 | 17.55 | 0.40% | 382,376 |
| Jul 10, 2026 | 17.33 | 17.55 | 17.22 | 17.48 | 17.48 | 1.33% | 406,482 |
| Jul 9, 2026 | 17.26 | 17.37 | 17.18 | 17.25 | 17.25 | -0.46% | 192,146 |
| Jul 8, 2026 | 17.63 | 17.65 | 17.31 | 17.33 | 17.33 | -1.70% | 223,867 |
| Jul 7, 2026 | 17.48 | 17.66 | 17.37 | 17.63 | 17.63 | 1.03% | 360,854 |
| Jul 6, 2026 | 17.32 | 17.48 | 17.29 | 17.45 | 17.45 | 3.50% | 397,794 |
| Jul 2, 2026 | 16.99 | 17.08 | 16.86 | 16.86 | 16.86 | -0.53% | 212,231 |
| Jul 1, 2026 | 16.92 | 17.00 | 16.81 | 16.95 | 16.95 | 1.19% | 427,301 |
| Jun 30, 2026 | 16.53 | 16.88 | 16.37 | 16.75 | 16.75 | 1.70% | 681,703 |
| Jun 29, 2026 | 16.69 | 16.70 | 16.41 | 16.47 | 16.47 | -2.31% | 338,879 |
| Jun 26, 2026 | 16.91 | 17.05 | 16.86 | 16.86 | 16.86 | -0.53% | 267,246 |
| Jun 25, 2026 | 16.64 | 17.00 | 16.61 | 16.95 | 16.95 | 1.99% | 711,258 |
| Jun 24, 2026 | 16.78 | 16.81 | 16.59 | 16.62 | 16.62 | -0.72% | 507,377 |
| Jun 23, 2026 | 16.83 | 16.83 | 16.66 | 16.74 | 16.74 | -0.18% | 230,720 |
| Jun 22, 2026 | 16.90 | 16.91 | 16.76 | 16.77 | 16.77 | -1.06% | 324,558 |
| Jun 18, 2026 | 17.05 | 17.07 | 16.89 | 16.95 | 16.95 | -1.17% | 271,479 |