Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
19.92
+0.11 (0.55%)
Nov 28, 2025, 1:00 PM EST - Market closed
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.80 | 19.92 | 19.80 | 19.92 | 19.92 | 0.56% | 404 |
| Nov 26, 2025 | 19.56 | 19.81 | 19.56 | 19.81 | 19.81 | 3.77% | 106 |
| Nov 25, 2025 | 19.08 | 19.10 | 19.08 | 19.09 | 19.09 | 0.26% | 275 |
| Nov 24, 2025 | 19.03 | 19.04 | 19.03 | 19.04 | 19.00 | -0.39% | 1,328 |
| Nov 21, 2025 | 19.08 | 19.12 | 19.08 | 19.12 | 19.07 | 0.05% | 330 |
| Nov 20, 2025 | 19.12 | 19.12 | 19.11 | 19.11 | 19.06 | -1.70% | 1,250 |
| Nov 19, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.39 | -2.97% | 76 |
| Nov 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | 0.15% | 136 |
| Nov 17, 2025 | 19.79 | 20.00 | 19.79 | 20.00 | 19.96 | 1.88% | 304 |
| Nov 14, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.59 | -5.24% | 53 |
| Nov 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.67 | 2.98% | 50 |
| Nov 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.07 | 1.23% | 5 |
| Nov 11, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.83 | 1.04% | - |
| Nov 10, 2025 | 19.36 | 19.67 | 19.36 | 19.67 | 19.62 | 1.30% | 2,103 |
| Nov 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.37 | -0.83% | - |
| Nov 6, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.53 | -2.97% | 5 |
| Nov 5, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.13 | 2.00% | 1 |
| Nov 4, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.74 | -1.71% | 153 |
| Nov 3, 2025 | 19.92 | 20.13 | 19.92 | 20.13 | 20.08 | 1.82% | 1,013 |
| Oct 31, 2025 | 19.60 | 19.77 | 19.60 | 19.77 | 19.72 | 0.65% | 250 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.64 | 19.64 | 19.60 | -2.32% | 1,062 |
| Oct 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.06 | 1.36% | 2 |
| Oct 28, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.79 | 1.59% | 2 |
| Oct 27, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.48 | 1.87% | 22 |
| Oct 24, 2025 | 19.20 | 19.20 | 19.17 | 19.17 | 19.09 | -1.74% | 201 |
| Oct 23, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.42 | 1.82% | 21 |
| Oct 22, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.08 | 1.93% | - |
| Oct 21, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.71 | -2.02% | 20 |
| Oct 20, 2025 | 18.82 | 19.18 | 18.82 | 19.18 | 19.10 | 0.45% | 176 |
| Oct 17, 2025 | 19.15 | 19.15 | 19.10 | 19.10 | 19.02 | 0.50% | 242 |
| Oct 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | 2.34% | 10 |
| Oct 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.49 | 1.84% | 1 |
| Oct 14, 2025 | 17.93 | 18.23 | 17.93 | 18.23 | 18.15 | 1.11% | 297 |
| Oct 13, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.95 | -0.93% | 1 |
| Oct 10, 2025 | 18.48 | 18.49 | 18.20 | 18.20 | 18.12 | -2.54% | 9,002 |
| Oct 9, 2025 | 18.92 | 18.92 | 18.67 | 18.67 | 18.60 | -1.79% | 742 |
| Oct 8, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | 18.94 | 1.21% | 2,358 |
| Oct 7, 2025 | 18.85 | 18.85 | 18.79 | 18.79 | 18.71 | -1.04% | 2,019 |
| Oct 6, 2025 | 18.69 | 18.99 | 18.66 | 18.99 | 18.91 | 1.20% | 2,809 |
| Oct 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.68 | -0.88% | - |
| Oct 2, 2025 | 18.82 | 18.93 | 18.82 | 18.93 | 18.85 | 1.46% | 154 |
| Oct 1, 2025 | 18.47 | 18.65 | 18.47 | 18.65 | 18.57 | 1.02% | 232 |
| Sep 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.39 | -2.56% | 44 |
| Sep 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.87 | -0.18% | 468 |
| Sep 26, 2025 | 19.23 | 19.23 | 18.94 | 18.98 | 18.90 | -1.51% | 10,190 |
| Sep 25, 2025 | 19.34 | 19.34 | 19.28 | 19.28 | 19.19 | 0.24% | 100 |
| Sep 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.11 | -0.70% | 11 |
| Sep 23, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.24 | 1.73% | 7 |
| Sep 22, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.92 | -1.02% | 84 |
| Sep 19, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.11 | -0.08% | 3 |