Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
17.72
-0.11 (-0.59%)
Aug 8, 2025, 4:00 PM - Market closed
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.59% | 50 |
| Aug 7, 2025 | 17.80 | 17.82 | 17.80 | 17.82 | 17.82 | 2.18% | 252 |
| Aug 6, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.29% | 11 |
| Aug 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -3.13% | 3 |
| Aug 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.20% | 48 |
| Aug 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -2.51% | 19 |
| Jul 31, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.30% | 20 |
| Jul 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.31% | - |
| Jul 29, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -2.02% | 89 |
| Jul 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -3.16% | 15 |
| Jul 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.36% | 4 |
| Jul 24, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.47 | 1.64% | 7 |
| Jul 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | -0.36% | 173 |
| Jul 22, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.23 | -2.23% | 8 |
| Jul 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | -2.45% | 5 |
| Jul 18, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | 3.56% | - |
| Jul 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | -1.79% | - |
| Jul 16, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.82 | 2.42% | - |
| Jul 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.35 | -0.05% | 87 |
| Jul 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.36 | 2.19% | 38 |
| Jul 11, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.95 | -1.35% | 71 |
| Jul 10, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.21 | -0.18% | 4 |
| Jul 9, 2025 | 19.17 | 19.29 | 19.17 | 19.29 | 19.24 | 0.47% | 345 |
| Jul 8, 2025 | 19.17 | 19.20 | 19.17 | 19.20 | 19.15 | -2.76% | 333 |
| Jul 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.69 | -8.26% | 12 |
| Jul 3, 2025 | 21.43 | 21.52 | 21.43 | 21.52 | 21.47 | 1.79% | 204 |
| Jul 2, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.09 | 5.91% | 135 |
| Jul 1, 2025 | 19.52 | 19.96 | 19.52 | 19.96 | 19.91 | -1.55% | 167 |
| Jun 30, 2025 | 20.45 | 20.45 | 20.28 | 20.28 | 20.23 | -0.78% | 148 |
| Jun 27, 2025 | 20.23 | 20.44 | 20.06 | 20.44 | 20.39 | 3.13% | 343 |
| Jun 26, 2025 | 20.14 | 20.14 | 19.82 | 19.82 | 19.77 | -0.28% | 110 |
| Jun 25, 2025 | 20.09 | 20.09 | 19.87 | 19.87 | 19.82 | -3.71% | 365 |
| Jun 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.54 | -2.52% | 5 |
| Jun 23, 2025 | 21.37 | 21.37 | 21.17 | 21.17 | 21.07 | -4.07% | 613 |
| Jun 20, 2025 | 22.27 | 22.35 | 22.00 | 22.07 | 21.96 | -1.10% | 308 |
| Jun 18, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.21 | 2.11% | 72 |
| Jun 17, 2025 | 21.64 | 21.94 | 21.64 | 21.85 | 21.75 | 2.10% | 321 |
| Jun 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.30 | -4.13% | 53 |
| Jun 13, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.22 | 1.00% | 50 |
| Jun 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.00 | 0.89% | 1 |
| Jun 11, 2025 | 22.08 | 22.08 | 21.91 | 21.91 | 21.80 | -0.52% | 595 |
| Jun 10, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.92 | 2.02% | 5 |
| Jun 9, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.48 | -3.94% | 62 |
| Jun 6, 2025 | 22.33 | 22.60 | 22.33 | 22.47 | 22.37 | 1.54% | 459 |
| Jun 5, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.03 | 0.14% | 9 |
| Jun 4, 2025 | 22.69 | 22.71 | 22.10 | 22.10 | 22.00 | -0.09% | 2,204 |
| Jun 3, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.02 | -0.18% | 53 |
| Jun 2, 2025 | 23.03 | 23.03 | 22.16 | 22.16 | 22.06 | -2.25% | 427 |
| May 30, 2025 | 23.00 | 23.04 | 22.67 | 22.67 | 22.56 | -1.39% | 273 |
| May 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.88 | -1.58% | 30 |