Teucrium 2x Daily Corn ETF (CXRN)

NYSEARCA: CXRN · Real-Time Price · USD

20.43

+0.57 (2.87%)

At close: Apr 28, 2026, 4:00 PM EDT

20.43

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

CXRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.32	20.43	19.98	20.40	-	2.72%	44,931
Apr 27, 2026	19.57	19.91	19.54	19.86	19.86	2.34%	23,594
Apr 24, 2026	19.57	19.57	19.32	19.41	19.38	-0.33%	5,638
Apr 23, 2026	19.23	19.47	19.23	19.47	19.44	0.80%	3,193
Apr 22, 2026	19.61	19.61	19.30	19.32	19.28	0.19%	9,606
Apr 21, 2026	19.28	19.34	19.23	19.28	19.25	0.92%	7,905
Apr 20, 2026	18.79	19.25	18.74	19.10	19.07	1.38%	7,431
Apr 17, 2026	18.66	18.85	18.48	18.84	18.81	-0.24%	8,258
Apr 16, 2026	19.16	19.20	18.89	18.89	18.86	-1.36%	9,243
Apr 15, 2026	18.98	19.21	18.86	19.15	19.12	3.79%	5,364
Apr 14, 2026	18.51	18.62	18.45	18.45	18.42	0.38%	1,898
Apr 13, 2026	18.62	18.73	18.38	18.38	18.35	0.22%	6,173
Apr 10, 2026	18.50	18.50	18.15	18.34	18.31	-2.39%	15,330
Apr 9, 2026	19.16	19.16	18.60	18.79	18.76	-1.05%	22,982
Apr 8, 2026	18.67	19.03	18.67	18.99	18.96	-0.42%	53,637
Apr 7, 2026	19.56	19.56	19.06	19.07	19.04	-2.41%	11,174
Apr 6, 2026	19.39	19.59	19.31	19.54	19.51	0.93%	7,633
Apr 2, 2026	20.05	20.06	19.31	19.36	19.33	-0.39%	23,099
Apr 1, 2026	19.51	19.56	19.10	19.44	19.40	-2.24%	26,587
Mar 31, 2026	19.77	20.03	19.35	19.88	19.85	0.96%	59,130
Mar 30, 2026	20.16	20.16	19.63	19.69	19.66	-2.86%	25,956
Mar 27, 2026	20.80	20.80	20.18	20.27	20.24	-1.84%	71,317
Mar 26, 2026	20.82	20.82	20.25	20.65	20.62	-0.46%	44,761
Mar 25, 2026	20.10	20.80	20.03	20.75	20.71	2.57%	9,264
Mar 24, 2026	20.42	20.55	20.20	20.23	20.18	0.28%	11,961
Mar 23, 2026	20.45	20.45	19.80	20.17	20.13	-2.63%	48,773
Mar 20, 2026	20.86	20.86	20.47	20.72	20.67	-1.31%	49,321
Mar 19, 2026	20.96	21.00	20.50	20.99	20.94	2.14%	56,837
Mar 18, 2026	19.65	20.55	19.65	20.55	20.51	4.58%	23,526
Mar 17, 2026	19.57	19.66	19.13	19.65	19.61	-	22,977
Mar 16, 2026	20.48	20.48	19.45	19.65	19.61	-5.02%	19,926
Mar 13, 2026	20.33	20.73	20.02	20.69	20.64	1.89%	9,882
Mar 12, 2026	20.62	20.74	20.26	20.31	20.26	0.85%	10,502
Mar 11, 2026	20.10	20.21	19.90	20.13	20.09	2.83%	7,087
Mar 10, 2026	19.22	19.58	19.11	19.58	19.54	0.58%	1,726
Mar 9, 2026	20.71	20.71	19.44	19.47	19.42	-3.51%	27,867
Mar 6, 2026	20.09	20.27	19.89	20.18	20.13	3.23%	11,467
Mar 5, 2026	18.97	19.57	18.97	19.55	19.50	4.21%	3,814
Mar 4, 2026	18.56	18.76	18.56	18.76	18.71	-0.94%	2,746
Mar 3, 2026	19.02	19.02	18.83	18.93	18.89	0.40%	1,283
Mar 2, 2026	18.72	18.90	18.72	18.86	18.82	-1.28%	2,927
Feb 27, 2026	18.94	19.10	18.94	19.10	19.06	2.16%	4,206
Feb 26, 2026	18.67	18.82	18.49	18.70	18.66	0.70%	2,584
Feb 25, 2026	18.55	18.57	18.55	18.57	18.53	1.14%	206
Feb 24, 2026	18.36	18.36	18.36	18.36	18.29	-0.70%	40
Feb 23, 2026	18.38	18.77	18.37	18.49	18.42	0.38%	3,175
Feb 20, 2026	18.36	18.42	18.34	18.42	18.35	1.54%	1,401
Feb 19, 2026	18.15	18.16	18.02	18.14	18.07	-	4,939
Feb 18, 2026	18.14	18.14	18.14	18.14	18.07	0.28%	1
Feb 17, 2026	18.31	18.31	18.09	18.09	18.02	-2.53%	4,119
Feb 13, 2026	18.47	18.60	18.47	18.56	18.49	-	5,083
Feb 12, 2026	18.33	18.60	18.33	18.56	18.49	2.03%	761
Feb 11, 2026	18.12	18.22	18.12	18.19	18.12	-0.21%	857
Feb 10, 2026	18.24	18.24	18.23	18.23	18.16	0.18%	515
Feb 9, 2026	18.24	18.24	18.20	18.20	18.12	-1.01%	205
Feb 6, 2026	18.58	18.58	18.38	18.38	18.31	-1.97%	143
Feb 5, 2026	18.26	18.75	18.26	18.75	18.68	2.97%	5,190
Feb 4, 2026	18.01	18.34	18.00	18.21	18.14	-0.05%	1,867
Feb 3, 2026	18.17	18.24	18.14	18.22	18.15	1.56%	2,500
Feb 2, 2026	17.94	17.94	17.94	17.94	17.87	-1.21%	39
Jan 30, 2026	18.04	18.16	17.92	18.16	18.09	-1.25%	1,038
Jan 29, 2026	18.39	18.39	18.39	18.39	18.32	0.22%	132
Jan 28, 2026	18.47	18.47	18.35	18.35	18.28	1.83%	519
Jan 27, 2026	18.02	18.02	18.02	18.02	17.95	-0.91%	45
Jan 26, 2026	18.19	18.19	18.19	18.19	18.11	-1.09%	29
Jan 23, 2026	18.39	18.39	18.39	18.39	18.29	3.23%	-
Jan 22, 2026	17.81	17.81	17.81	17.81	17.72	0.94%	9
Jan 21, 2026	17.65	17.65	17.65	17.65	17.55	-0.93%	53
Jan 20, 2026	17.73	17.81	17.73	17.81	17.72	-0.50%	1,246
Jan 16, 2026	17.90	17.90	17.90	17.90	17.81	2.23%	162
Jan 15, 2026	17.51	17.51	17.51	17.51	17.42	-0.73%	5
Jan 14, 2026	17.65	17.66	17.64	17.64	17.55	0.85%	2,875
Jan 13, 2026	17.49	17.49	17.49	17.49	17.40	-0.79%	136
Jan 12, 2026	19.82	19.82	17.63	17.63	17.54	-10.42%	1,158
Jan 9, 2026	19.63	19.68	19.55	19.68	19.58	-0.28%	3,500
Jan 8, 2026	19.85	19.85	19.71	19.74	19.63	-0.15%	5,289
Jan 7, 2026	19.73	19.77	19.73	19.77	19.66	1.13%	343
Jan 6, 2026	19.55	19.55	19.55	19.55	19.44	-0.31%	-
Jan 5, 2026	19.61	19.61	19.61	19.61	19.50	3.35%	7
Jan 2, 2026	18.97	18.97	18.97	18.97	18.87	-1.66%	-
Dec 31, 2025	19.30	19.30	19.29	19.29	19.19	0.23%	2,033
Dec 30, 2025	19.25	19.25	19.25	19.25	19.15	-0.90%	11
Dec 29, 2025	19.42	19.42	19.42	19.42	19.32	-3.17%	33
Dec 26, 2025	20.15	20.20	20.05	20.06	19.95	-0.44%	351
Dec 24, 2025	20.11	20.14	20.11	20.14	20.04	1.23%	3,003
Dec 23, 2025	19.97	20.00	19.90	19.90	19.75	0.23%	4,333
Dec 22, 2025	19.86	19.86	19.86	19.86	19.71	1.64%	184
Dec 19, 2025	19.54	19.54	19.54	19.54	19.39	-0.33%	2
Dec 18, 2025	19.60	19.60	19.60	19.60	19.45	1.34%	-
Dec 17, 2025	19.34	19.34	19.34	19.34	19.20	2.33%	37
Dec 16, 2025	18.90	18.90	18.90	18.90	18.76	-1.64%	5
Dec 15, 2025	19.22	19.22	19.22	19.22	19.07	-0.41%	-
Dec 12, 2025	19.30	19.30	19.30	19.30	19.15	-2.77%	103
Dec 11, 2025	19.85	19.85	19.85	19.85	19.70	1.22%	2
Dec 10, 2025	19.61	19.61	19.61	19.61	19.46	-1.73%	-
Dec 9, 2025	19.95	19.95	19.95	19.95	19.80	1.81%	9
Dec 8, 2025	19.60	19.60	19.60	19.60	19.45	-0.41%	-
Dec 5, 2025	19.68	19.68	19.68	19.68	19.53	-0.71%	-
Dec 4, 2025	19.82	19.82	19.82	19.82	19.67	1.43%	-
Dec 3, 2025	19.54	19.54	19.54	19.54	19.39	-2.79%	50