Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
20.18
+0.63 (3.20%)
Mar 6, 2026, 4:00 PM EST - Market closed
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.09 | 20.27 | 19.89 | 20.18 | 20.18 | 3.23% | 11,467 |
| Mar 5, 2026 | 18.97 | 19.57 | 18.97 | 19.55 | 19.55 | 4.21% | 3,804 |
| Mar 4, 2026 | 18.56 | 18.76 | 18.56 | 18.76 | 18.76 | -0.94% | 2,746 |
| Mar 3, 2026 | 19.02 | 19.02 | 18.83 | 18.93 | 18.93 | 0.40% | 1,283 |
| Mar 2, 2026 | 18.72 | 18.90 | 18.72 | 18.86 | 18.86 | -1.28% | 2,927 |
| Feb 27, 2026 | 18.94 | 19.10 | 18.94 | 19.10 | 19.10 | 2.16% | 4,206 |
| Feb 26, 2026 | 18.67 | 18.82 | 18.49 | 18.70 | 18.70 | 0.70% | 2,584 |
| Feb 25, 2026 | 18.55 | 18.57 | 18.55 | 18.57 | 18.57 | 1.14% | 206 |
| Feb 24, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.33 | -0.70% | 40 |
| Feb 23, 2026 | 18.38 | 18.77 | 18.37 | 18.49 | 18.46 | 0.38% | 3,175 |
| Feb 20, 2026 | 18.36 | 18.42 | 18.34 | 18.42 | 18.39 | 1.54% | 1,401 |
| Feb 19, 2026 | 18.15 | 18.16 | 18.02 | 18.14 | 18.11 | - | 4,939 |
| Feb 18, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.11 | 0.28% | 1 |
| Feb 17, 2026 | 18.31 | 18.31 | 18.09 | 18.09 | 18.06 | -2.53% | 4,119 |
| Feb 13, 2026 | 18.47 | 18.60 | 18.47 | 18.56 | 18.53 | - | 5,083 |
| Feb 12, 2026 | 18.33 | 18.60 | 18.33 | 18.56 | 18.53 | 2.03% | 761 |
| Feb 11, 2026 | 18.12 | 18.22 | 18.12 | 18.19 | 18.16 | -0.21% | 857 |
| Feb 10, 2026 | 18.24 | 18.24 | 18.23 | 18.23 | 18.20 | 0.18% | 515 |
| Feb 9, 2026 | 18.24 | 18.24 | 18.20 | 18.20 | 18.16 | -1.01% | 205 |
| Feb 6, 2026 | 18.58 | 18.58 | 18.38 | 18.38 | 18.35 | -1.97% | 143 |
| Feb 5, 2026 | 18.26 | 18.75 | 18.26 | 18.75 | 18.72 | 2.97% | 5,190 |
| Feb 4, 2026 | 18.01 | 18.34 | 18.00 | 18.21 | 18.18 | -0.05% | 1,867 |
| Feb 3, 2026 | 18.17 | 18.24 | 18.14 | 18.22 | 18.19 | 1.56% | 2,500 |
| Feb 2, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.91 | -1.21% | 39 |
| Jan 30, 2026 | 18.04 | 18.16 | 17.92 | 18.16 | 18.13 | -1.25% | 1,038 |
| Jan 29, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.36 | 0.22% | 132 |
| Jan 28, 2026 | 18.47 | 18.47 | 18.35 | 18.35 | 18.32 | 1.83% | 519 |
| Jan 27, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.99 | -0.91% | 45 |
| Jan 26, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.15 | -1.09% | 29 |
| Jan 23, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.33 | 3.23% | - |
| Jan 22, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.76 | 0.94% | 9 |
| Jan 21, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.59 | -0.93% | 53 |
| Jan 20, 2026 | 17.73 | 17.81 | 17.73 | 17.81 | 17.76 | -0.50% | 1,246 |
| Jan 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 2.23% | 162 |
| Jan 15, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.46 | -0.73% | 5 |
| Jan 14, 2026 | 17.65 | 17.66 | 17.64 | 17.64 | 17.59 | 0.85% | 2,875 |
| Jan 13, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.44 | -0.79% | 136 |
| Jan 12, 2026 | 19.82 | 19.82 | 17.63 | 17.63 | 17.58 | -10.42% | 1,158 |
| Jan 9, 2026 | 19.63 | 19.68 | 19.55 | 19.68 | 19.62 | -0.28% | 3,500 |
| Jan 8, 2026 | 19.85 | 19.85 | 19.71 | 19.74 | 19.68 | -0.15% | 5,289 |
| Jan 7, 2026 | 19.73 | 19.77 | 19.73 | 19.77 | 19.71 | 1.13% | 343 |
| Jan 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.49 | -0.31% | - |
| Jan 5, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.55 | 3.35% | 7 |
| Jan 2, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.91 | -1.66% | - |
| Dec 31, 2025 | 19.30 | 19.30 | 19.29 | 19.29 | 19.23 | 0.23% | 2,033 |
| Dec 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.19 | -0.90% | 11 |
| Dec 29, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.36 | -3.17% | 33 |
| Dec 26, 2025 | 20.15 | 20.20 | 20.05 | 20.06 | 20.00 | -0.44% | 351 |
| Dec 24, 2025 | 20.11 | 20.14 | 20.11 | 20.14 | 20.08 | 1.23% | 3,003 |
| Dec 23, 2025 | 19.97 | 20.00 | 19.90 | 19.90 | 19.80 | 0.23% | 4,333 |
| Dec 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | 1.64% | 184 |
| Dec 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.43 | -0.33% | 2 |
| Dec 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | 1.34% | - |
| Dec 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.24 | 2.33% | 37 |
| Dec 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | -1.64% | 5 |
| Dec 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.11 | -0.41% | - |
| Dec 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -2.77% | 103 |
| Dec 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.74 | 1.22% | 2 |
| Dec 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.50 | -1.73% | - |
| Dec 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | 1.81% | 9 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | -0.41% | - |
| Dec 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.57 | -0.71% | - |
| Dec 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.71 | 1.43% | - |
| Dec 3, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.43 | -2.79% | 50 |
| Dec 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.99 | 2.11% | 180 |
| Dec 1, 2025 | 19.77 | 19.77 | 19.63 | 19.68 | 19.58 | -1.20% | 301 |
| Nov 28, 2025 | 19.80 | 19.92 | 19.80 | 19.92 | 19.81 | 0.56% | 404 |
| Nov 26, 2025 | 19.56 | 19.81 | 19.56 | 19.81 | 19.71 | 3.77% | 106 |
| Nov 25, 2025 | 19.08 | 19.10 | 19.08 | 19.09 | 18.99 | 0.26% | 275 |
| Nov 24, 2025 | 19.03 | 19.04 | 19.03 | 19.04 | 18.90 | -0.39% | 1,328 |
| Nov 21, 2025 | 19.08 | 19.12 | 19.08 | 19.12 | 18.97 | 0.05% | 330 |
| Nov 20, 2025 | 19.12 | 19.12 | 19.11 | 19.11 | 18.96 | -1.70% | 1,250 |
| Nov 19, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.29 | -2.97% | 76 |
| Nov 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.88 | 0.15% | 136 |
| Nov 17, 2025 | 19.79 | 20.00 | 19.79 | 20.00 | 19.85 | 1.88% | 304 |
| Nov 14, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.48 | -5.24% | 53 |
| Nov 13, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.56 | 2.98% | 50 |
| Nov 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.97 | 1.23% | 5 |
| Nov 11, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.72 | 1.04% | - |
| Nov 10, 2025 | 19.36 | 19.67 | 19.36 | 19.67 | 19.52 | 1.30% | 2,103 |
| Nov 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.27 | -0.83% | - |
| Nov 6, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.43 | -2.97% | 5 |
| Nov 5, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | 2.00% | 1 |
| Nov 4, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.63 | -1.71% | 153 |
| Nov 3, 2025 | 19.92 | 20.13 | 19.92 | 20.13 | 19.98 | 1.82% | 1,013 |
| Oct 31, 2025 | 19.60 | 19.77 | 19.60 | 19.77 | 19.62 | 0.65% | 250 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.64 | 19.64 | 19.49 | -2.32% | 1,062 |
| Oct 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.96 | 1.36% | 2 |
| Oct 28, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.69 | 1.59% | 2 |
| Oct 27, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.38 | 1.87% | 22 |
| Oct 24, 2025 | 19.20 | 19.20 | 19.17 | 19.17 | 18.99 | -1.74% | 201 |
| Oct 23, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.32 | 1.82% | 21 |
| Oct 22, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.98 | 1.93% | - |
| Oct 21, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.62 | -2.02% | 20 |
| Oct 20, 2025 | 18.82 | 19.18 | 18.82 | 19.18 | 19.00 | 0.45% | 176 |
| Oct 17, 2025 | 19.15 | 19.15 | 19.10 | 19.10 | 18.92 | 0.50% | 242 |
| Oct 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | 2.34% | 10 |
| Oct 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.39 | 1.84% | 1 |
| Oct 14, 2025 | 17.93 | 18.23 | 17.93 | 18.23 | 18.06 | 1.11% | 297 |
| Oct 13, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.86 | -0.93% | 1 |