Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
19.62
-0.11 (-0.58%)
Jan 9, 2026, 9:39 AM EST - Market open
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 19.85 | 19.85 | 19.71 | 19.74 | 19.74 | -0.15% | 5,289 |
| Jan 7, 2026 | 19.73 | 19.77 | 19.73 | 19.77 | 19.77 | 1.13% | 343 |
| Jan 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.54 | -0.31% | - |
| Jan 5, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 3.35% | 7 |
| Jan 2, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.66% | - |
| Dec 31, 2025 | 19.30 | 19.30 | 19.29 | 19.29 | 19.29 | 0.23% | 2,033 |
| Dec 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.90% | 11 |
| Dec 29, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -3.17% | 33 |
| Dec 26, 2025 | 20.15 | 20.20 | 20.05 | 20.06 | 20.06 | -0.44% | 351 |
| Dec 24, 2025 | 20.11 | 20.14 | 20.11 | 20.14 | 20.14 | 1.23% | 3,003 |
| Dec 23, 2025 | 19.97 | 20.00 | 19.90 | 19.90 | 19.85 | 0.23% | 4,333 |
| Dec 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.81 | 1.64% | 184 |
| Dec 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.49 | -0.33% | 2 |
| Dec 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | 1.34% | - |
| Dec 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.30 | 2.33% | 37 |
| Dec 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.86 | -1.64% | 5 |
| Dec 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.17 | -0.41% | - |
| Dec 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.25 | -2.77% | 103 |
| Dec 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.80 | 1.22% | 2 |
| Dec 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.56 | -1.73% | - |
| Dec 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.90 | 1.81% | 9 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | -0.41% | - |
| Dec 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.63 | -0.71% | - |
| Dec 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.77 | 1.43% | - |
| Dec 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.49 | -2.79% | 50 |
| Dec 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | 2.11% | 180 |
| Dec 1, 2025 | 19.77 | 19.77 | 19.63 | 19.68 | 19.63 | -1.20% | 301 |
| Nov 28, 2025 | 19.80 | 19.92 | 19.80 | 19.92 | 19.87 | 0.56% | 404 |
| Nov 26, 2025 | 19.56 | 19.81 | 19.56 | 19.81 | 19.76 | 3.77% | 106 |
| Nov 25, 2025 | 19.08 | 19.10 | 19.08 | 19.09 | 19.05 | 0.26% | 275 |
| Nov 24, 2025 | 19.03 | 19.04 | 19.03 | 19.04 | 18.96 | -0.39% | 1,328 |
| Nov 21, 2025 | 19.08 | 19.12 | 19.08 | 19.12 | 19.03 | 0.05% | 330 |
| Nov 20, 2025 | 19.12 | 19.12 | 19.11 | 19.11 | 19.02 | -1.70% | 1,250 |
| Nov 19, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.35 | -2.97% | 76 |
| Nov 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.94 | 0.15% | 136 |
| Nov 17, 2025 | 19.79 | 20.00 | 19.79 | 20.00 | 19.91 | 1.88% | 304 |
| Nov 14, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.54 | -5.24% | 53 |
| Nov 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.62 | 2.98% | 50 |
| Nov 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | 1.23% | 5 |
| Nov 11, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | 1.04% | - |
| Nov 10, 2025 | 19.36 | 19.67 | 19.36 | 19.67 | 19.58 | 1.30% | 2,103 |
| Nov 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.33 | -0.83% | - |
| Nov 6, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.49 | -2.97% | 5 |
| Nov 5, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 2.00% | 1 |
| Nov 4, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.69 | -1.71% | 153 |
| Nov 3, 2025 | 19.92 | 20.13 | 19.92 | 20.13 | 20.04 | 1.82% | 1,013 |
| Oct 31, 2025 | 19.60 | 19.77 | 19.60 | 19.77 | 19.68 | 0.65% | 250 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.64 | 19.64 | 19.55 | -2.32% | 1,062 |
| Oct 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 1.36% | 2 |
| Oct 28, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | 1.59% | 2 |