Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
18.66
-0.24 (-1.30%)
Sep 5, 2025, 4:00 PM - Market closed
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.27% | 30 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.12% | 30 |
| Sep 3, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -2.22% | 201 |
| Sep 2, 2025 | 18.78 | 19.11 | 18.78 | 19.11 | 19.11 | 1.59% | 344 |
| Aug 29, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 4.36% | 1 |
| Aug 28, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 2.21% | 1 |
| Aug 27, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.70% | 2 |
| Aug 26, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.62% | 2 |
| Aug 25, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.19 | 0.41% | 4 |
| Aug 22, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.12 | -0.47% | 4 |
| Aug 21, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | 4.20% | 1 |
| Aug 20, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.47 | 0.57% | 1 |
| Aug 19, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.37 | -1.75% | 138 |
| Aug 18, 2025 | 17.70 | 17.72 | 17.70 | 17.72 | 17.68 | 0.60% | 138 |
| Aug 15, 2025 | 17.61 | 17.62 | 17.61 | 17.62 | 17.57 | 3.34% | 267 |
| Aug 14, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.00 | 1.04% | 17 |
| Aug 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.83 | 0.93% | 68 |
| Aug 12, 2025 | 17.08 | 17.08 | 16.72 | 16.72 | 16.68 | -6.54% | 492 |
| Aug 11, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.84 | 0.96% | 15 |
| Aug 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.67 | -0.59% | 50 |
| Aug 7, 2025 | 17.80 | 17.82 | 17.80 | 17.82 | 17.78 | 2.18% | 252 |
| Aug 6, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.40 | -0.29% | 11 |
| Aug 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.45 | -3.13% | 3 |
| Aug 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | -1.20% | 48 |
| Aug 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.23 | -2.51% | 19 |
| Jul 31, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.70 | 1.30% | 20 |
| Jul 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.46 | 1.31% | - |
| Jul 29, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.22 | -2.02% | 89 |
| Jul 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.60 | -3.16% | 15 |
| Jul 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.20 | -1.36% | 4 |
| Jul 24, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.42 | 1.64% | 7 |
| Jul 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | -0.36% | 173 |
| Jul 22, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | -2.23% | 8 |
| Jul 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.62 | -2.45% | 5 |
| Jul 18, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.11 | 3.56% | - |
| Jul 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.42 | -1.79% | - |
| Jul 16, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.77 | 2.42% | - |
| Jul 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.30 | -0.05% | 87 |
| Jul 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.31 | 2.19% | 38 |
| Jul 11, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.90 | -1.35% | 71 |
| Jul 10, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.16 | -0.18% | 4 |
| Jul 9, 2025 | 19.17 | 19.29 | 19.17 | 19.29 | 19.19 | 0.47% | 345 |
| Jul 8, 2025 | 19.17 | 19.20 | 19.17 | 19.20 | 19.11 | -2.76% | 333 |
| Jul 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.65 | -8.26% | 12 |
| Jul 3, 2025 | 21.43 | 21.52 | 21.43 | 21.52 | 21.42 | 1.79% | 204 |
| Jul 2, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | 5.91% | 135 |
| Jul 1, 2025 | 19.52 | 19.96 | 19.52 | 19.96 | 19.87 | -1.55% | 167 |
| Jun 30, 2025 | 20.45 | 20.45 | 20.28 | 20.28 | 20.18 | -0.78% | 148 |
| Jun 27, 2025 | 20.23 | 20.44 | 20.06 | 20.44 | 20.34 | 3.13% | 343 |
| Jun 26, 2025 | 20.14 | 20.14 | 19.82 | 19.82 | 19.72 | -0.28% | 110 |