Skip to main content
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.89
+0.06 (0.34%)
At close: Mar 3, 2026, 4:00 PM EST
17.89
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202617.9918.0517.8217.8917.890.34%158,826
Mar 2, 202617.9217.9217.7617.8317.83-0.34%142,066
Feb 27, 202617.8917.9417.8217.8917.890.85%192,541
Feb 26, 202617.7517.8017.6317.7417.740.23%93,553
Feb 25, 202617.5817.7117.5617.7017.700.63%75,575
Feb 24, 202617.5717.6217.5317.5917.59-0.17%77,537
Feb 23, 202617.5517.7917.5517.6217.62-102,336
Feb 20, 202617.5317.6317.4517.6217.620.74%106,529
Feb 19, 202617.4917.4917.3917.4917.490.29%90,287
Feb 18, 202617.4617.4917.4317.4417.44-0.06%25,986
Feb 17, 202617.5017.5217.4217.4517.45-1.13%48,394
Feb 13, 202617.6017.6617.5817.6517.650.17%39,004
Feb 12, 202617.5017.6417.5017.6217.620.97%67,645
Feb 11, 202617.4117.5017.3617.4517.45-0.06%58,339
Feb 10, 202617.4517.4617.4117.4617.460.23%37,851
Feb 9, 202617.4317.4517.3517.4217.42-0.46%24,043
Feb 6, 202617.5717.6317.4317.5017.50-0.54%87,468
Feb 5, 202617.3817.6217.3517.6017.601.18%53,331
Feb 4, 202617.3517.5217.2817.3917.390.12%78,956
Feb 3, 202617.3717.3817.3117.3717.370.52%49,242
Feb 2, 202617.3317.3317.2217.2817.28-1.14%47,760
Jan 30, 202617.4017.4817.2517.4817.48-0.11%54,908
Jan 29, 202617.4917.5917.4217.5017.500.40%80,297
Jan 28, 202617.4017.5117.4017.4317.430.65%88,343
Jan 27, 202617.4117.4117.2817.3217.32-0.18%38,013
Jan 26, 202617.3917.4017.3317.3517.35-0.40%58,239
Jan 23, 202617.2917.4317.2517.4217.421.34%73,431
Jan 22, 202617.1617.2117.1217.1917.190.23%62,296
Jan 21, 202617.2717.2817.1117.1517.15-0.17%19,328
Jan 20, 202617.1517.2317.1117.1817.180.03%42,648
Jan 16, 202617.0617.2217.0617.1817.180.73%28,377
Jan 15, 202617.1317.1417.0117.0517.05-0.23%45,194
Jan 14, 202617.1517.1617.0217.0917.090.53%44,929
Jan 13, 202617.0317.1417.0017.0017.00-0.87%60,585
Jan 12, 202617.9918.0117.1017.1517.15-4.14%168,013
Jan 9, 202617.8817.9817.8717.8917.89-0.33%33,264
Jan 8, 202617.9017.9917.9017.9517.950.22%74,314
Jan 7, 202617.9117.9317.8617.9117.910.56%24,089
Jan 6, 202617.8417.9517.7917.8117.81-0.28%32,203
Jan 5, 202617.7217.8817.7217.8617.861.30%57,579
Jan 2, 202617.7217.7217.5917.6317.63-0.56%36,403
Dec 31, 202517.7217.7817.7017.7317.73-71,672
Dec 30, 202517.8417.8417.7217.7317.73-0.51%39,859
Dec 29, 202517.9917.9917.8017.8217.82-1.55%93,989
Dec 26, 202518.0718.1318.0618.1018.100.17%21,546
Dec 24, 202518.0118.0917.9918.0718.070.78%40,120
Dec 23, 202517.9017.9717.9017.9317.930.22%30,543
Dec 22, 202517.9317.9417.8817.8917.890.56%70,120
Dec 19, 202517.8617.8617.7817.7917.79-0.27%40,145
Dec 18, 202517.7517.8717.7517.8417.840.73%71,178
Dec 17, 202517.6517.7317.6217.7117.710.68%31,551
Dec 16, 202517.6917.6917.5617.5917.59-0.63%44,916
Dec 15, 202517.7217.7517.6117.7017.70-0.27%63,396
Dec 12, 202517.8617.9217.7517.7517.75-0.84%25,387
Dec 11, 202517.9317.9617.8517.9017.900.42%51,709
Dec 10, 202517.9317.9317.8117.8317.83-0.69%21,133
Dec 9, 202517.8318.0017.8317.9517.950.63%26,574
Dec 8, 202517.8717.9417.7917.8417.84-0.07%13,615
Dec 5, 202517.8717.9517.8517.8517.85-0.22%78,586
Dec 4, 202517.8817.9417.7617.8917.890.45%72,672
Dec 3, 202517.9817.9817.8117.8117.81-1.33%82,447
Dec 2, 202517.8918.1317.8218.0518.050.80%31,014
Dec 1, 202517.9018.0117.8717.9117.91-0.37%22,430
Nov 28, 202517.9218.0217.8417.9717.970.18%44,702
Nov 26, 202517.7517.9417.7017.9417.941.69%36,441
Nov 25, 202517.6217.6917.6017.6417.640.30%27,862
Nov 24, 202517.5517.6517.5017.5917.59-0.06%44,252
Nov 21, 202517.5517.6517.5217.6017.60-41,337
Nov 20, 202517.8117.8117.5917.6017.60-0.82%89,706
Nov 19, 202518.0018.0017.7317.7517.75-1.53%63,494
Nov 18, 202518.0318.1017.9718.0218.020.01%82,500
Nov 17, 202517.9218.1017.9218.0218.020.66%91,679
Nov 14, 202518.2518.2917.8517.9017.90-2.03%98,759
Nov 13, 202518.0818.2918.0218.2718.271.35%95,068
Nov 12, 202517.9718.0617.9418.0318.030.09%47,900
Nov 11, 202517.7718.0217.7718.0118.010.72%29,684
Nov 10, 202517.8517.9217.7517.8817.880.65%24,996
Nov 7, 202517.8217.8717.7517.7717.77-0.36%39,512
Nov 6, 202517.9817.9817.8017.8317.83-1.22%51,880
Nov 5, 202517.8918.0517.8918.0518.051.01%50,051
Nov 4, 202517.8417.8817.8017.8717.87-0.56%38,428
Nov 3, 202517.8917.9917.7317.9717.970.99%85,402
Oct 31, 202517.7517.8517.6817.7917.79-0.20%61,594
Oct 30, 202517.8917.9017.7217.8317.83-0.49%45,532
Oct 29, 202517.8317.9517.8217.9217.920.04%34,240
Oct 28, 202517.9618.0917.8417.9117.910.22%152,514
Oct 27, 202517.8417.9617.7717.8717.871.45%95,043
Oct 24, 202517.6617.6817.5917.6217.62-0.31%73,242
Oct 23, 202517.5317.7217.4717.6717.670.80%103,010
Oct 22, 202517.4917.5417.4417.5317.530.40%71,692
Oct 21, 202517.5117.5517.4117.4617.46-0.63%46,208
Oct 20, 202517.5717.5817.4717.5717.570.17%29,496
Oct 17, 202517.5917.6117.5217.5417.540.17%27,601
Oct 16, 202517.3917.5617.3817.5117.510.52%40,567
Oct 15, 202517.2617.4517.2317.4217.420.93%30,848
Oct 14, 202517.1917.3017.1917.2617.260.23%44,827
Oct 13, 202517.2717.3217.2217.2217.22-0.46%60,118
Oct 10, 202517.4117.4117.2617.3017.30-0.86%85,620
Oct 9, 202517.5317.5717.4517.4517.45-0.74%33,250
Oct 8, 202517.5717.6017.5417.5817.580.41%40,055