Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
18.20
-0.47 (-2.54%)
At close: Oct 10, 2025, 4:00 PM EDT
18.20
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.48 | 18.49 | 18.20 | 18.20 | 18.20 | -2.54% | 9,002 |
| Oct 9, 2025 | 18.92 | 18.92 | 18.67 | 18.67 | 18.67 | -1.79% | 742 |
| Oct 8, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | 19.02 | 1.21% | 2,358 |
| Oct 7, 2025 | 18.85 | 18.85 | 18.79 | 18.79 | 18.79 | -1.04% | 2,019 |
| Oct 6, 2025 | 18.69 | 18.99 | 18.66 | 18.99 | 18.99 | 1.20% | 2,809 |
| Oct 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.88% | - |
| Oct 2, 2025 | 18.82 | 18.93 | 18.82 | 18.93 | 18.93 | 1.46% | 154 |
| Oct 1, 2025 | 18.47 | 18.65 | 18.47 | 18.65 | 18.65 | 1.02% | 232 |
| Sep 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -2.56% | 44 |
| Sep 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.18% | 468 |
| Sep 26, 2025 | 19.23 | 19.23 | 18.94 | 18.98 | 18.98 | -1.51% | 10,190 |
| Sep 25, 2025 | 19.34 | 19.34 | 19.28 | 19.28 | 19.28 | 0.24% | 100 |
| Sep 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | -0.70% | 11 |
| Sep 23, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.32 | 1.73% | 7 |
| Sep 22, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.00 | -1.02% | 84 |
| Sep 19, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | -0.08% | 3 |
| Sep 18, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.21 | -1.15% | 53 |
| Sep 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.43 | -0.93% | 15 |
| Sep 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.61 | 2.51% | 20 |
| Sep 15, 2025 | 19.56 | 19.56 | 19.17 | 19.17 | 19.13 | -2.05% | 10,233 |
| Sep 12, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.53 | 3.77% | 4 |
| Sep 11, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.82 | 1.50% | 10 |
| Sep 10, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.55 | -1.27% | 3 |
| Sep 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.78 | -1.05% | - |
| Sep 8, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | 1.98% | 6 |
| Sep 5, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.61 | -1.27% | 30 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.85 | 1.12% | 30 |
| Sep 3, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.64 | -2.22% | 201 |
| Sep 2, 2025 | 18.78 | 19.11 | 18.78 | 19.11 | 19.07 | 1.59% | 344 |
| Aug 29, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.77 | 4.36% | 1 |
| Aug 28, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.99 | 2.21% | 1 |
| Aug 27, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.60 | -1.70% | 2 |
| Aug 26, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.90 | -1.62% | 2 |
| Aug 25, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.15 | 0.41% | 4 |
| Aug 22, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | -0.47% | 4 |
| Aug 21, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.16 | 4.20% | 1 |
| Aug 20, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.43 | 0.57% | 1 |
| Aug 19, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.33 | -1.75% | 138 |
| Aug 18, 2025 | 17.70 | 17.72 | 17.70 | 17.72 | 17.64 | 0.60% | 138 |
| Aug 15, 2025 | 17.61 | 17.62 | 17.61 | 17.62 | 17.54 | 3.34% | 267 |
| Aug 14, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.97 | 1.04% | 17 |
| Aug 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.79 | 0.93% | 68 |
| Aug 12, 2025 | 17.08 | 17.08 | 16.72 | 16.72 | 16.64 | -6.54% | 492 |
| Aug 11, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.80 | 0.96% | 15 |
| Aug 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.63 | -0.59% | 50 |
| Aug 7, 2025 | 17.80 | 17.82 | 17.80 | 17.82 | 17.74 | 2.18% | 252 |
| Aug 6, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.36 | -0.29% | 11 |
| Aug 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.41 | -3.13% | 3 |
| Aug 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.97 | -1.20% | 48 |
| Aug 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.19 | -2.51% | 19 |