Skip to main content
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
16.86
-0.09 (-0.53%)
At close: Jun 26, 2026, 4:00 PM EDT
16.86
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.9117.0516.8616.8616.86-0.53%267,246
Jun 25, 202616.6417.0016.6116.9516.951.99%711,258
Jun 24, 202616.7816.8116.5916.6216.62-0.72%507,377
Jun 23, 202616.8316.8316.6616.7416.74-0.18%230,720
Jun 22, 202616.9016.9116.7616.7716.77-1.06%324,558
Jun 18, 202617.0517.0716.8916.9516.95-1.17%271,479
Jun 17, 202617.0317.1616.9617.1517.151.30%198,615
Jun 16, 202616.8517.1116.8516.9316.930.42%215,569
Jun 15, 202616.6016.9316.5916.8616.860.36%510,275
Jun 12, 202616.7716.9216.7216.8016.800.48%257,632
Jun 11, 202616.9617.0116.7116.7216.72-2.05%488,612
Jun 10, 202617.1717.2217.0517.0717.070.18%225,469
Jun 9, 202617.1217.2416.9917.0417.040.12%346,140
Jun 8, 202617.0017.1316.9017.0217.02-0.23%299,228
Jun 5, 202617.1317.2017.0017.0617.06-0.99%503,335
Jun 4, 202617.4117.4317.1517.2317.23-1.37%583,704
Jun 3, 202617.7917.8217.4617.4717.47-1.36%677,939
Jun 2, 202617.8517.8717.6917.7117.71-1.06%579,117
Jun 1, 202617.9418.0517.7417.9017.90-0.17%598,785
May 29, 202618.1418.1417.9017.9317.93-1.54%653,592
May 28, 202618.1418.2818.0218.2118.211.17%695,777
May 27, 202618.1118.1818.0018.0018.00-0.99%899,811
May 26, 202618.2518.3118.1618.1818.18-0.98%388,953
May 22, 202618.3718.4818.3118.3618.360.27%280,127
May 21, 202618.4218.5118.2518.3118.31-0.60%390,910
May 20, 202618.5418.6118.3218.4218.42-1.71%528,038
May 19, 202618.7118.8018.6118.7418.74-490,980
May 18, 202618.5418.7618.5318.7418.743.31%841,234
May 15, 202618.3718.4118.1218.1418.14-2.10%669,961
May 14, 202618.6918.7018.4518.5318.53-2.37%686,254
May 13, 202618.9719.1318.9218.9818.980.26%585,478
May 12, 202618.9119.0218.6718.9318.930.91%611,292
May 11, 202618.7218.8218.6418.7618.760.81%608,229
May 8, 202618.4118.6818.4018.6118.610.92%446,502
May 7, 202618.3118.4718.2018.4418.44-865,092
May 6, 202618.6518.6918.4418.4418.44-2.54%1,135,044
May 5, 202619.0019.0218.8018.9218.92-1.05%703,251
May 4, 202618.8519.1318.8119.1219.121.22%889,009
May 1, 202618.8219.0218.7318.8918.891.07%947,960
Apr 30, 202618.7318.7418.5918.6918.69-0.80%552,833
Apr 29, 202618.8118.8818.7118.8418.840.37%1,128,729
Apr 28, 202618.7018.7818.5618.7718.771.40%1,222,361
Apr 27, 202618.3718.5118.3218.5118.511.31%1,137,785
Apr 24, 202618.3318.3318.2118.2718.27-0.05%360,583
Apr 23, 202618.2118.3218.1818.2818.280.38%438,900
Apr 22, 202618.2418.3318.1918.2118.210.17%547,527
Apr 21, 202618.1318.2418.1118.1818.180.55%475,611
Apr 20, 202617.9618.1617.9318.0818.080.72%590,357
Apr 17, 202617.8317.9917.7217.9517.95-0.11%1,077,757
Apr 16, 202618.0618.1517.9617.9717.97-0.55%510,443
Apr 15, 202617.9018.1017.9018.0718.071.75%535,166
Apr 14, 202617.8517.9317.7517.7617.76-0.06%654,022
Apr 13, 202617.8617.9617.7417.7717.770.11%1,239,381
Apr 10, 202617.8417.8617.6517.7517.75-0.78%2,461,433
Apr 9, 202618.0618.0817.8117.8917.89-0.56%982,175
Apr 8, 202617.8518.0217.7717.9917.99-0.33%1,770,401
Apr 7, 202618.2318.2718.0518.0518.05-1.31%897,825
Apr 6, 202618.1718.2918.1518.2918.290.55%1,024,432
Apr 2, 202618.3918.4518.1518.1918.190.06%1,076,765
Apr 1, 202618.1818.2417.9918.1818.18-1.20%1,674,025
Mar 31, 202618.2618.5118.1418.4018.400.60%1,753,710
Mar 30, 202618.5118.5318.2918.2918.29-1.56%2,907,626
Mar 27, 202618.8118.8118.5118.5818.58-0.69%1,548,122
Mar 26, 202618.7018.8018.5518.7118.71-0.21%2,223,019
Mar 25, 202618.4418.7618.4218.7518.751.30%1,377,550
Mar 24, 202618.5118.6518.4118.5118.51-1,778,015
Mar 23, 202618.5218.5818.3118.5118.51-1.54%1,825,691
Mar 20, 202618.6618.8018.5818.8018.80-0.16%2,818,268
Mar 19, 202618.7418.8418.6418.8318.831.07%3,329,237
Mar 18, 202618.2718.6518.2718.6318.631.64%1,096,155
Mar 17, 202618.2818.3818.0918.3318.330.38%1,393,015
Mar 16, 202618.5318.5418.1318.2618.26-2.20%918,504
Mar 13, 202618.4918.6918.3318.6718.670.43%1,126,519
Mar 12, 202618.7318.8418.5518.5918.590.38%1,079,624
Mar 11, 202618.4318.5718.3018.5218.521.37%751,622
Mar 10, 202618.1818.2817.9618.2718.270.38%1,298,312
Mar 9, 202618.6218.7318.1618.2018.20-1.73%1,105,026
Mar 6, 202618.3718.5618.3018.5218.521.81%943,440
Mar 5, 202617.9018.2117.9018.1918.192.25%390,270
Mar 4, 202617.7617.8017.6817.7917.79-0.56%66,622
Mar 3, 202617.9918.0517.8217.8917.890.34%160,455
Mar 2, 202617.9217.9217.7617.8317.83-0.34%142,066
Feb 27, 202617.8917.9417.8217.8917.890.85%192,591
Feb 26, 202617.7517.8017.6317.7417.740.23%93,905
Feb 25, 202617.5817.7117.5617.7017.700.63%76,585
Feb 24, 202617.5717.6217.5317.5917.59-0.17%77,666
Feb 23, 202617.5517.7917.5517.6217.62-102,406
Feb 20, 202617.5317.6317.4517.6217.620.74%107,619
Feb 19, 202617.4917.4917.3917.4917.490.29%90,352
Feb 18, 202617.4617.4917.4317.4417.44-0.06%25,987
Feb 17, 202617.5017.5217.4217.4517.45-1.13%48,394
Feb 13, 202617.6017.6617.5817.6517.650.17%39,054
Feb 12, 202617.5017.6417.5017.6217.620.97%70,451
Feb 11, 202617.4117.5017.3617.4517.45-0.06%58,341
Feb 10, 202617.4517.4617.4117.4617.460.23%37,851
Feb 9, 202617.4317.4517.3517.4217.42-0.46%24,063
Feb 6, 202617.5717.6317.4317.5017.50-0.54%87,627
Feb 5, 202617.3817.6217.3517.6017.601.18%57,050
Feb 4, 202617.3517.5217.2817.3917.390.12%78,958
Feb 3, 202617.3717.3817.3117.3717.370.52%49,252