Skip to main content
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.85
-0.04 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
17.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8717.9517.8517.8517.85-0.22%78,486
Dec 4, 202517.8817.9417.7617.8917.890.45%72,672
Dec 3, 202517.9817.9817.8117.8117.81-1.33%82,086
Dec 2, 202517.8918.1317.8218.0518.050.80%30,941
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%36,405
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%79,608
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
Oct 7, 202517.5917.6617.5117.5117.51-0.52%20,075
Oct 6, 202517.6017.6517.5117.6017.60-0.06%31,891
Oct 3, 202517.6517.7117.5917.6117.61-0.34%43,930
Oct 2, 202517.5017.7117.4917.6717.670.68%97,338
Oct 1, 202517.3217.6017.3017.5517.550.57%49,542
Sep 30, 202517.5517.5717.4117.4517.45-1.02%59,849
Sep 29, 202517.5717.6617.5417.6317.630.06%46,764
Sep 26, 202517.6917.6917.6017.6217.62-0.56%56,061
Sep 25, 202517.8317.8517.7017.7217.72-60,484
Sep 24, 202517.8117.8417.6917.7217.72-0.17%50,292
Sep 23, 202517.6217.7717.6217.7517.750.80%32,765
Sep 22, 202517.5917.7117.5217.6117.61-0.73%69,251
Sep 19, 202517.8017.9017.6717.7417.74-34,527
Sep 18, 202517.8717.8717.7417.7417.74-0.78%48,926
Sep 17, 202518.0018.0217.8417.8817.88-0.45%103,718
Sep 16, 202517.8918.0017.8617.9617.961.01%183,021
Sep 15, 202517.8517.9217.7517.7817.78-0.67%230,436
Sep 12, 202517.6317.9617.5317.9017.901.70%98,872
Sep 11, 202517.5617.6617.5117.6017.600.74%24,058
Sep 10, 202517.5617.6017.4217.4717.47-0.63%50,506
Sep 9, 202517.5517.6717.5517.5817.58-0.45%30,128
Sep 8, 202517.5017.6717.4517.6617.660.74%70,563
Sep 5, 202517.6917.7517.5117.5317.53-0.62%41,157
Sep 4, 202517.5317.6517.3817.6417.640.46%47,802
Sep 3, 202517.6317.7417.4817.5617.56-0.90%90,661
Sep 2, 202517.4917.7417.4317.7217.720.85%127,458
Aug 29, 202517.2817.6017.2817.5717.571.80%129,709
Aug 28, 202517.1017.2817.0217.2617.260.94%77,736
Aug 27, 202517.1717.1717.0917.1017.10-0.70%43,738
Aug 26, 202517.2817.2917.1717.2217.22-0.75%61,704
Aug 25, 202517.3717.4717.2717.3517.350.29%39,997
Aug 22, 202517.3017.3517.2517.3017.30-0.06%66,764
Aug 21, 202517.1517.3617.1017.3117.311.41%364,474
Aug 20, 202517.0017.0917.0017.0717.070.45%41,585
Aug 19, 202517.0017.1016.8516.9916.99-0.63%39,663
Aug 18, 202516.9817.1516.9817.1017.100.05%318,900
Aug 15, 202516.9017.1016.8617.0917.091.92%51,873
Aug 14, 202516.6616.8416.6516.7716.77-0.18%21,728
Aug 13, 202516.8216.8516.6716.8016.800.54%41,851
Aug 12, 202516.9917.0216.6116.7116.71-2.51%70,448
Aug 11, 202517.1017.1817.1017.1417.140.59%20,437
Aug 8, 202517.1217.1917.0017.0417.04-0.23%33,562
Aug 7, 202517.0317.0916.9917.0817.080.96%46,336
Aug 6, 202516.9217.0316.7216.9216.920.10%60,725
Aug 5, 202517.1017.1016.9016.9016.90-1.29%104,089
Aug 4, 202517.1617.2217.0817.1217.12-0.29%21,854
Aug 1, 202517.2517.3017.1717.1717.17-0.54%10,531
Jul 31, 202517.1517.3217.1117.2617.260.08%18,298
Jul 30, 202517.2017.3517.1517.2517.250.29%21,698
Jul 29, 202517.2917.3017.1617.2017.20-0.77%34,018
Jul 28, 202517.4517.4717.2917.3317.33-0.90%32,363
Jul 25, 202517.4817.5317.4617.4917.49-0.46%26,936
Jul 24, 202517.4917.6017.4917.5717.570.57%13,007
Jul 23, 202517.5217.5217.4217.4717.470.06%26,182
Jul 22, 202517.4717.5717.4617.4617.46-0.68%23,806
Jul 21, 202517.7117.8017.5217.5817.58-1.29%54,004
Jul 18, 202517.6617.8617.6617.8117.811.48%26,803
Jul 17, 202517.7317.7417.5017.5517.55-0.43%46,237