Skip to main content
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
18.77
+0.26 (1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
18.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7018.7818.5618.7718.771.40%1,215,192
Apr 27, 202618.3718.5118.3218.5118.511.31%1,132,646
Apr 24, 202618.3318.3318.2118.2718.27-0.05%359,230
Apr 23, 202618.2118.3218.1818.2818.280.38%438,091
Apr 22, 202618.2418.3318.1918.2118.210.17%546,936
Apr 21, 202618.1318.2418.1118.1818.180.55%472,938
Apr 20, 202617.9618.1617.9318.0818.080.72%589,406
Apr 17, 202617.8317.9917.7217.9517.95-0.11%1,074,078
Apr 16, 202618.0618.1517.9617.9717.97-0.55%507,378
Apr 15, 202617.9018.1017.9018.0718.071.75%529,226
Apr 14, 202617.8517.9317.7517.7617.76-0.06%649,625
Apr 13, 202617.8617.9617.7417.7717.770.11%1,236,647
Apr 10, 202617.8417.8617.6517.7517.75-0.78%2,457,614
Apr 9, 202618.0618.0817.8117.8917.89-0.56%978,466
Apr 8, 202617.8518.0217.7717.9917.99-0.33%1,764,183
Apr 7, 202618.2318.2718.0518.0518.05-1.31%777,976
Apr 6, 202618.1718.2918.1518.2918.290.55%1,021,538
Apr 2, 202618.3918.4518.1518.1918.190.06%1,064,112
Apr 1, 202618.1818.2417.9918.1818.18-1.20%1,667,148
Mar 31, 202618.2618.5118.1418.4018.400.60%1,751,497
Mar 30, 202618.5118.5318.2918.2918.29-1.56%2,888,347
Mar 27, 202618.8118.8118.5118.5818.58-0.69%1,525,795
Mar 26, 202618.7018.8018.5518.7118.71-0.21%2,214,461
Mar 25, 202618.4418.7618.4218.7518.751.30%1,371,232
Mar 24, 202618.5118.6518.4118.5118.51-1,699,041
Mar 23, 202618.5218.5818.3118.5118.51-1.54%1,818,874
Mar 20, 202618.6618.8018.5818.8018.80-0.16%2,764,628
Mar 19, 202618.7418.8418.6418.8318.831.07%3,322,664
Mar 18, 202618.2718.6518.2718.6318.631.64%1,086,587
Mar 17, 202618.2818.3818.0918.3318.330.38%1,387,642
Mar 16, 202618.5318.5418.1318.2618.26-2.20%909,884
Mar 13, 202618.4918.6918.3318.6718.670.43%1,114,861
Mar 12, 202618.7318.8418.5518.5918.590.38%1,074,852
Mar 11, 202618.4318.5718.3018.5218.521.37%746,276
Mar 10, 202618.1818.2817.9618.2718.270.38%1,297,753
Mar 9, 202618.6218.7318.1618.2018.20-1.73%1,100,983
Mar 6, 202618.3718.5618.3018.5218.521.81%938,846
Mar 5, 202617.9018.2117.9018.1918.192.25%388,889
Mar 4, 202617.7617.8017.6817.7917.79-0.56%66,512
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