Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
18.39
+0.04 (0.22%)
Jan 29, 2026, 4:00 PM EST - Market closed
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.22% | 132 |
| Jan 28, 2026 | 18.47 | 18.47 | 18.35 | 18.35 | 18.35 | 1.83% | 519 |
| Jan 27, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.91% | 45 |
| Jan 26, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.09% | 29 |
| Jan 23, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.36 | 3.23% | - |
| Jan 22, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.79 | 0.94% | 9 |
| Jan 21, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.62 | -0.93% | 53 |
| Jan 20, 2026 | 17.73 | 17.81 | 17.73 | 17.81 | 17.79 | -0.50% | 1,246 |
| Jan 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.88 | 2.23% | 162 |
| Jan 15, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.49 | -0.73% | 5 |
| Jan 14, 2026 | 17.65 | 17.66 | 17.64 | 17.64 | 17.62 | 0.85% | 2,875 |
| Jan 13, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.47 | -0.79% | 136 |
| Jan 12, 2026 | 19.82 | 19.82 | 17.63 | 17.63 | 17.61 | -10.42% | 1,158 |
| Jan 9, 2026 | 19.63 | 19.68 | 19.55 | 19.68 | 19.66 | -0.28% | 3,500 |
| Jan 8, 2026 | 19.85 | 19.85 | 19.71 | 19.74 | 19.71 | -0.15% | 5,289 |
| Jan 7, 2026 | 19.73 | 19.77 | 19.73 | 19.77 | 19.74 | 1.13% | 343 |
| Jan 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.52 | -0.31% | - |
| Jan 5, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.58 | 3.35% | 7 |
| Jan 2, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.95 | -1.66% | - |
| Dec 31, 2025 | 19.30 | 19.30 | 19.29 | 19.29 | 19.27 | 0.23% | 2,033 |
| Dec 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.22 | -0.90% | 11 |
| Dec 29, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.40 | -3.17% | 33 |
| Dec 26, 2025 | 20.15 | 20.20 | 20.05 | 20.06 | 20.03 | -0.44% | 351 |
| Dec 24, 2025 | 20.11 | 20.14 | 20.11 | 20.14 | 20.12 | 1.23% | 3,003 |
| Dec 23, 2025 | 19.97 | 20.00 | 19.90 | 19.90 | 19.83 | 0.23% | 4,333 |
| Dec 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.79 | 1.64% | 184 |
| Dec 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.47 | -0.33% | 2 |
| Dec 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.53 | 1.34% | - |
| Dec 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.27 | 2.33% | 37 |
| Dec 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.83 | -1.64% | 5 |
| Dec 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.15 | -0.41% | - |
| Dec 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | -2.77% | 103 |
| Dec 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.78 | 1.22% | 2 |
| Dec 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.54 | -1.73% | - |
| Dec 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.88 | 1.81% | 9 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.53 | -0.41% | - |
| Dec 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.61 | -0.71% | - |
| Dec 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.75 | 1.43% | - |
| Dec 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.47 | -2.79% | 50 |
| Dec 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.02 | 2.11% | 180 |
| Dec 1, 2025 | 19.77 | 19.77 | 19.63 | 19.68 | 19.61 | -1.20% | 301 |
| Nov 28, 2025 | 19.80 | 19.92 | 19.80 | 19.92 | 19.85 | 0.56% | 404 |
| Nov 26, 2025 | 19.56 | 19.81 | 19.56 | 19.81 | 19.74 | 3.77% | 106 |
| Nov 25, 2025 | 19.08 | 19.10 | 19.08 | 19.09 | 19.02 | 0.26% | 275 |
| Nov 24, 2025 | 19.03 | 19.04 | 19.03 | 19.04 | 18.93 | -0.39% | 1,328 |
| Nov 21, 2025 | 19.08 | 19.12 | 19.08 | 19.12 | 19.01 | 0.05% | 330 |
| Nov 20, 2025 | 19.12 | 19.12 | 19.11 | 19.11 | 19.00 | -1.70% | 1,250 |
| Nov 19, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.33 | -2.97% | 76 |
| Nov 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.92 | 0.15% | 136 |
| Nov 17, 2025 | 19.79 | 20.00 | 19.79 | 20.00 | 19.89 | 1.88% | 304 |