Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
27.84
-0.15 (-0.54%)
Apr 23, 2025, 4:00 PM EDT - Market closed
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.77% | 62 |
| Apr 23, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.41% | 1 |
| Apr 22, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -3.15% | 15 |
| Apr 21, 2025 | 27.94 | 27.94 | 27.91 | 27.91 | 27.91 | 0.23% | 344 |
| Apr 17, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.52% | - |
| Apr 16, 2025 | 28.28 | 28.28 | 27.99 | 27.99 | 27.99 | 0.94% | 206 |
| Apr 15, 2025 | 28.16 | 28.16 | 27.58 | 27.73 | 27.73 | -1.37% | 824 |
| Apr 14, 2025 | 28.46 | 28.58 | 28.11 | 28.11 | 28.11 | -1.34% | 350 |
| Apr 11, 2025 | 28.31 | 28.55 | 28.25 | 28.49 | 28.49 | 2.83% | 3,467 |
| Apr 10, 2025 | 27.00 | 27.71 | 27.00 | 27.71 | 27.71 | 3.51% | 238 |
| Apr 9, 2025 | 26.28 | 26.77 | 26.12 | 26.77 | 26.77 | 3.08% | 407 |
| Apr 8, 2025 | 25.67 | 25.97 | 25.67 | 25.97 | 25.97 | 0.95% | 299 |
| Apr 7, 2025 | 25.63 | 25.72 | 25.63 | 25.72 | 25.72 | 1.50% | 296 |
| Apr 4, 2025 | 24.44 | 25.35 | 24.44 | 25.34 | 25.34 | 1.42% | 457 |
| Apr 3, 2025 | 25.00 | 25.10 | 24.99 | 24.99 | 24.99 | 0.16% | 201 |
| Apr 2, 2025 | 24.70 | 25.13 | 24.70 | 24.95 | 24.95 | -1.13% | 401 |
| Apr 1, 2025 | 25.36 | 25.45 | 25.24 | 25.24 | 25.24 | 1.28% | 595 |
| Mar 31, 2025 | 24.15 | 24.92 | 24.10 | 24.92 | 24.92 | 2.13% | 201 |
| Mar 28, 2025 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 1.12% | 306 |
| Mar 27, 2025 | 24.01 | 24.13 | 24.01 | 24.13 | 24.13 | -0.64% | 227 |
| Mar 26, 2025 | 25.01 | 25.01 | 24.26 | 24.28 | 24.28 | -2.88% | 502 |
| Mar 25, 2025 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | -2.93% | 266 |
| Mar 24, 2025 | 25.52 | 25.77 | 25.52 | 25.76 | 25.70 | 0.55% | 302 |
| Mar 21, 2025 | 25.84 | 25.84 | 25.62 | 25.62 | 25.56 | -1.95% | 601 |
| Mar 20, 2025 | 25.79 | 26.13 | 25.79 | 26.13 | 26.07 | 2.29% | 101 |
| Mar 19, 2025 | 25.00 | 25.54 | 25.00 | 25.54 | 25.48 | 1.89% | 301 |
| Mar 18, 2025 | 25.39 | 25.39 | 24.92 | 25.07 | 25.01 | -1.05% | 500 |
| Mar 17, 2025 | 25.60 | 25.60 | 25.12 | 25.33 | 25.27 | 0.80% | 726 |
| Mar 14, 2025 | 24.97 | 25.16 | 24.97 | 25.13 | 25.07 | -2.35% | 525 |
| Mar 13, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.68 | 1.20% | 17 |
| Mar 12, 2025 | 25.72 | 25.72 | 25.30 | 25.43 | 25.37 | -3.23% | 590 |
| Mar 11, 2025 | 27.04 | 27.04 | 26.28 | 26.28 | 26.22 | -1.26% | 438 |
| Mar 10, 2025 | 26.68 | 26.68 | 26.62 | 26.62 | 26.56 | 1.41% | 205 |
| Mar 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.19 | 2.30% | 164 |
| Mar 6, 2025 | 24.57 | 26.05 | 24.57 | 25.66 | 25.60 | 3.36% | 697 |
| Mar 5, 2025 | 24.25 | 24.82 | 24.25 | 24.82 | 24.76 | 1.60% | 426 |
| Mar 4, 2025 | 23.62 | 24.43 | 23.62 | 24.43 | 24.38 | -1.65% | 569 |
| Mar 3, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.78 | -5.68% | 33 |
| Feb 28, 2025 | 27.09 | 27.09 | 26.34 | 26.34 | 26.28 | -4.54% | 341 |
| Feb 27, 2025 | 28.80 | 28.80 | 27.55 | 27.59 | 27.53 | -5.38% | 799 |
| Feb 26, 2025 | 29.35 | 29.35 | 29.01 | 29.16 | 29.09 | -0.38% | 201 |
| Feb 25, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.20 | -1.10% | 24 |
| Feb 24, 2025 | 29.46 | 29.66 | 29.46 | 29.60 | 29.45 | -2.95% | 403 |
| Feb 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.35 | -2.93% | 148 |
| Feb 20, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.26 | -0.06% | 101 |
| Feb 19, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.28 | -1.29% | 82 |
| Feb 18, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.69 | 2.51% | 75 |
| Feb 14, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.92 | 1.44% | 21 |
| Feb 13, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.48 | 0.56% | 21 |
| Feb 12, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.31 | 2.77% | 35 |