Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
24.99
+0.04 (0.16%)
Apr 3, 2025, 4:00 PM EST - Market closed
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.49 | -3.04% | 25 |
| Feb 10, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.42 | 1.66% | 1 |
| Feb 7, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.92 | -3.34% | 14 |
| Feb 6, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 30.96 | 1.14% | 1 |
| Feb 5, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.61 | -0.45% | 41 |
| Feb 4, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.75 | 2.57% | 41 |
| Feb 3, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.98 | 2.04% | 15 |
| Jan 31, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.38 | -2.92% | 19 |
| Jan 30, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.26 | -2.44% | 25 |
| Jan 29, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.02 | 4.48% | 50 |
| Jan 28, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.69 | 1.26% | 50 |
| Jan 27, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.32 | -1.54% | 31 |
| Jan 24, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.73 | -1.35% | 10 |
| Jan 23, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.14 | 2.07% | 10 |