Teucrium Corn (NY: CORN )

19.73 USD -0.08 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 19.80 19.80 19.66 19.73 36,656 -0.08(-0.40%)
Sep 23, 2021 19.58 19.85 19.53 19.81 71,771 +0.18(+0.92%)
Sep 22, 2021 19.48 19.67 19.47 19.63 144,115 +0.27(+1.39%)
Sep 21, 2021 19.55 19.55 19.28 19.36 75,469 -0.23(-1.17%)
Sep 20, 2021 19.44 19.64 19.34 19.59 209,826 -0.15(-0.76%)
Sep 17, 2021 19.80 19.80 19.59 19.74 52,492 -0.04(-0.20%)
Sep 16, 2021 19.95 20.03 19.77 19.78 75,233 -0.20(-1.00%)
Sep 15, 2021 19.79 19.99 19.65 19.98 157,980 +0.39(+1.99%)
Sep 14, 2021 19.48 19.62 19.41 19.59 59,015 +0.24(+1.24%)
Sep 13, 2021 19.40 19.50 19.25 19.35 135,329 -0.12(-0.62%)
Sep 10, 2021 19.24 19.69 18.92 19.47 171,958 +0.21(+1.09%)
Sep 09, 2021 19.21 19.35 19.15 19.26 103,573 -0.07(-0.36%)
Sep 08, 2021 19.39 19.51 19.24 19.33 200,814 +0.03(+0.16%)
Sep 07, 2021 19.68 19.73 19.30 19.30 145,175 -0.38(-1.93%)
Sep 03, 2021 19.65 19.86 19.64 19.68 66,578 -0.02(-0.10%)
Sep 02, 2021 19.69 19.89 19.59 19.70 55,134 -0.01(-0.05%)
Sep 01, 2021 19.82 19.89 19.57 19.71 103,620 -0.29(-1.45%)
Aug 31, 2021 20.12 20.12 19.72 20.00 112,890 -0.31(-1.53%)
Aug 30, 2021 20.56 20.56 20.06 20.31 96,109 -0.26(-1.26%)
Aug 27, 2021 20.39 20.60 20.29 20.57 88,986 +0.08(+0.39%)
Aug 26, 2021 20.53 20.63 20.46 20.49 81,366 -0.12(-0.58%)
Aug 25, 2021 20.30 20.75 20.21 20.61 123,158 +0.34(+1.68%)
Aug 24, 2021 20.06 20.35 20.01 20.27 107,593 +0.31(+1.55%)
Aug 23, 2021 20.03 20.14 19.73 19.96 119,029 +0.00(+0.00%)
Aug 20, 2021 20.27 20.28 19.83 19.96 117,455 -0.50(-2.44%)
Aug 19, 2021 20.61 20.73 20.29 20.46 213,878 -0.37(-1.78%)
Aug 18, 2021 20.93 20.93 20.77 20.83 69,623 +0.00(+0.02%)
Aug 17, 2021 20.93 21.04 20.75 20.83 144,980 -0.20(-0.97%)
Aug 16, 2021 21.06 21.07 20.82 21.03 126,623 -0.09(-0.43%)
Aug 13, 2021 21.34 21.37 21.03 21.12 133,934 -0.01(-0.05%)
Aug 12, 2021 20.72 21.71 20.50 21.13 314,857 +0.39(+1.88%)
Aug 11, 2021 20.73 20.83 20.64 20.74 137,485 +0.13(+0.63%)
Aug 10, 2021 20.57 20.68 20.53 20.61 77,010 -0.08(-0.39%)
Aug 09, 2021 20.55 20.73 20.54 20.69 75,096 -0.03(-0.16%)
Aug 06, 2021 20.54 20.74 20.46 20.72 167,175 +0.24(+1.19%)
Aug 05, 2021 20.38 20.63 20.38 20.48 76,512 +0.16(+0.79%)
Aug 04, 2021 20.48 20.62 20.10 20.32 89,470 -0.16(-0.78%)
Aug 03, 2021 20.49 20.80 20.24 20.48 131,525 -0.13(-0.63%)
Aug 02, 2021 20.13 20.63 20.13 20.61 122,941 +0.49(+2.44%)
Jul 30, 2021 20.30 20.30 20.07 20.12 135,624 -0.33(-1.61%)
Jul 29, 2021 20.34 20.52 20.34 20.45 122,960 +0.20(+0.99%)
Jul 28, 2021 20.20 20.36 20.17 20.25 88,561 +0.00(+0.00%)
Jul 27, 2021 20.63 20.64 20.10 20.25 333,354 +0.01(+0.05%)
Jul 26, 2021 19.75 20.24 19.71 20.24 629,757 +0.23(+1.15%)
Jul 23, 2021 20.56 20.57 19.96 20.01 77,922 -0.55(-2.68%)
Jul 22, 2021 20.30 20.77 20.30 20.56 51,940 -0.24(-1.15%)
Jul 21, 2021 20.97 20.97 20.63 20.80 65,934 +0.05(+0.24%)
Jul 20, 2021 20.60 20.85 20.54 20.75 199,254 +0.40(+1.97%)
Jul 19, 2021 20.51 20.62 20.05 20.35 211,931 +0.13(+0.64%)
Jul 16, 2021 20.56 20.71 20.21 20.22 188,484 -0.19(-0.93%)
Jul 15, 2021 20.47 20.53 20.19 20.41 121,392 -0.08(-0.39%)
Jul 14, 2021 20.06 20.57 20.06 20.49 304,370 +0.50(+2.50%)
Jul 13, 2021 19.85 20.22 19.76 19.99 213,234 +0.27(+1.37%)
Jul 12, 2021 19.37 19.82 19.22 19.72 557,032 +0.59(+3.08%)
Jul 09, 2021 19.35 19.36 18.99 19.13 199,722 -0.27(-1.39%)
Jul 08, 2021 19.50 19.78 19.35 19.40 194,620 -0.27(-1.37%)
Jul 07, 2021 19.72 19.84 19.25 19.67 157,437 -0.16(-0.81%)
Jul 06, 2021 20.98 20.98 19.33 19.83 802,684 -1.24(-5.89%)
Jul 02, 2021 21.34 21.35 20.96 21.07 166,452 -0.28(-1.31%)
Jul 01, 2021 21.98 22.07 21.22 21.35 280,101 -0.02(-0.09%)
Jun 30, 2021 19.68 21.50 19.45 21.37 1,242,426 +1.35(+6.74%)
Jun 29, 2021 20.18 20.49 20.01 20.02 663,569 -0.03(-0.15%)
Jun 28, 2021 19.20 20.14 19.20 20.05 355,559 +0.85(+4.43%)
Jun 25, 2021 19.68 19.68 19.19 19.20 313,993 -0.54(-2.74%)
Jun 24, 2021 19.35 19.95 19.13 19.74 274,163 -0.03(-0.15%)
Jun 23, 2021 19.87 19.93 19.52 19.77 193,657 -0.10(-0.50%)
Jun 22, 2021 20.21 20.26 19.77 19.87 149,734 -0.59(-2.88%)
Jun 21, 2021 19.95 20.69 19.74 20.46 243,039 -0.12(-0.58%)
Jun 18, 2021 20.21 20.94 19.99 20.58 402,771 +0.93(+4.73%)
Jun 17, 2021 20.38 20.53 19.57 19.65 695,255 -1.31(-6.25%)
Jun 16, 2021 21.24 21.50 20.94 20.96 223,574 -0.10(-0.47%)
Jun 15, 2021 20.94 21.18 20.71 21.06 289,882 -0.27(-1.27%)
Jun 14, 2021 21.23 21.61 21.07 21.33 336,959 -0.91(-4.09%)
Jun 11, 2021 22.14 22.28 21.74 22.24 260,730 -0.22(-0.98%)
Jun 10, 2021 22.37 22.73 22.25 22.46 336,047 +0.24(+1.08%)
Jun 09, 2021 21.91 22.38 21.75 22.22 261,165 +0.01(+0.05%)
Jun 08, 2021 22.04 22.33 22.00 22.21 295,760 +0.36(+1.65%)
Jun 07, 2021 22.08 22.13 21.70 21.85 325,724 +0.43(+2.01%)
Jun 04, 2021 21.05 21.47 21.05 21.42 251,430 +0.67(+3.23%)
Jun 03, 2021 21.21 21.21 20.51 20.75 162,136 -0.19(-0.91%)
Jun 02, 2021 21.20 21.27 20.71 20.94 187,688 -0.18(-0.85%)
Jun 01, 2021 21.00 21.47 20.97 21.12 421,243 +0.83(+4.09%)
May 28, 2021 20.42 20.64 20.22 20.29 228,873 -0.27(-1.31%)
May 27, 2021 19.64 20.74 19.64 20.56 587,321 +1.10(+5.65%)
May 26, 2021 19.21 19.52 18.83 19.46 623,571 +0.18(+0.93%)
May 25, 2021 20.00 20.01 19.23 19.28 589,548 -0.79(-3.94%)
May 24, 2021 19.80 20.12 19.70 20.07 274,047 -0.11(-0.55%)
May 21, 2021 20.25 20.38 20.13 20.18 570,103 -0.23(-1.13%)
May 20, 2021 20.20 20.61 20.12 20.41 252,811 +0.27(+1.34%)
May 19, 2021 19.73 20.19 19.44 20.14 579,325 -0.05(-0.25%)
May 18, 2021 20.16 20.31 20.01 20.19 444,499 +0.31(+1.56%)
May 17, 2021 19.91 20.16 19.75 19.88 905,347 -0.04(-0.20%)
May 14, 2021 21.03 21.12 19.88 19.92 827,015 -0.61(-2.97%)
May 13, 2021 21.48 21.48 20.20 20.53 1,365,766 -1.16(-5.35%)
May 12, 2021 22.30 22.30 21.46 21.69 862,186 -0.59(-2.65%)
May 11, 2021 22.24 22.49 22.16 22.28 777,530 +0.16(+0.72%)
May 10, 2021 22.74 22.74 22.01 22.12 746,170 -0.79(-3.45%)
May 07, 2021 22.81 22.98 22.34 22.91 923,545 +0.31(+1.37%)
May 06, 2021 22.15 22.72 21.99 22.60 1,063,951 +0.60(+2.73%)
May 05, 2021 21.59 22.08 21.39 22.00 731,956 +0.53(+2.47%)
May 04, 2021 20.99 21.47 20.99 21.47 712,388 +0.72(+3.47%)
May 03, 2021 21.28 21.44 20.66 20.75 430,381 -0.04(-0.19%)
Apr 30, 2021 19.90 20.84 19.90 20.79 381,000 +0.80(+4.00%)
Apr 29, 2021 19.97 20.01 19.68 19.99 362,965 +0.13(+0.65%)
Apr 28, 2021 19.96 20.61 19.74 19.86 796,390 -0.60(-2.93%)
Apr 27, 2021 20.65 20.87 20.11 20.46 529,589 -0.21(-1.02%)
Apr 26, 2021 20.50 20.80 20.25 20.67 806,502 +0.66(+3.30%)
Apr 23, 2021 19.75 20.04 19.71 20.01 371,800 +0.01(+0.05%)
Apr 22, 2021 19.42 20.10 19.29 20.00 513,847 +0.75(+3.90%)
Apr 21, 2021 18.93 19.40 18.77 19.25 353,408 +0.27(+1.42%)
Apr 20, 2021 18.73 19.08 18.73 18.98 419,338 +0.38(+2.04%)
Apr 19, 2021 18.50 18.64 18.50 18.60 265,141 +0.23(+1.25%)
Apr 16, 2021 18.50 18.50 18.26 18.37 230,500 -0.03(-0.16%)
Apr 15, 2021 18.54 18.54 18.26 18.40 218,613 +0.01(+0.05%)
Apr 14, 2021 18.23 18.48 18.20 18.39 250,272 +0.38(+2.11%)
Apr 13, 2021 17.79 18.08 17.78 18.01 215,293 +0.36(+2.04%)
Apr 12, 2021 17.86 17.86 17.61 17.65 210,705 -0.11(-0.62%)
Apr 09, 2021 17.87 18.13 17.72 17.76 400,800 +0.00(+0.00%)
Apr 08, 2021 17.55 17.80 17.46 17.76 264,174 +0.43(+2.48%)
Apr 07, 2021 17.38 17.39 17.23 17.33 129,022 +0.04(+0.23%)
Apr 06, 2021 17.50 17.50 17.22 17.29 121,415 -0.05(-0.29%)
Apr 05, 2021 17.40 17.60 17.30 17.34 158,589 +0.00(+0.00%)
Apr 01, 2021 17.71 17.75 17.23 17.34 495,900 -0.19(-1.08%)
Mar 31, 2021 16.40 17.72 16.34 17.53 1,125,054 +1.15(+7.02%)
Mar 30, 2021 16.63 16.64 16.29 16.38 377,534 -0.29(-1.74%)
Mar 29, 2021 16.76 16.76 16.62 16.67 189,131 -0.18(-1.07%)
Mar 26, 2021 16.78 16.88 16.78 16.85 179,400 +0.06(+0.36%)
Mar 25, 2021 16.81 16.86 16.70 16.79 213,315 -0.10(-0.59%)
Mar 24, 2021 16.89 16.94 16.83 16.89 163,175 +0.01(+0.06%)
Mar 23, 2021 16.80 17.01 16.80 16.88 103,015 +0.00(+0.00%)
Mar 22, 2021 16.93 16.93 16.75 16.88 248,638 -0.08(-0.47%)
Mar 19, 2021 16.87 17.02 16.84 16.96 124,600 +0.13(+0.77%)
Mar 18, 2021 17.16 17.16 16.81 16.83 301,983 -0.35(-2.04%)
Mar 17, 2021 17.21 17.21 17.09 17.18 84,969 -0.01(-0.06%)
Mar 16, 2021 17.19 17.23 17.02 17.19 147,072 +0.02(+0.12%)
Mar 15, 2021 17.01 17.22 16.94 17.17 193,969 +0.09(+0.53%)
Mar 12, 2021 17.06 17.14 16.93 17.08 143,800 -0.08(-0.47%)
Mar 11, 2021 17.16 17.21 17.02 17.16 206,641 +0.15(+0.88%)
Mar 10, 2021 17.13 17.15 16.95 17.01 359,876 -0.31(-1.79%)
Mar 09, 2021 17.20 17.35 17.07 17.32 220,902 +0.02(+0.12%)
Mar 08, 2021 17.40 17.40 17.05 17.30 182,750 -0.05(-0.29%)
Mar 05, 2021 17.11 17.35 17.10 17.35 312,800 +0.40(+2.36%)
Mar 04, 2021 16.91 17.17 16.87 16.95 394,101 -0.03(-0.18%)
Mar 03, 2021 17.08 17.09 16.90 16.98 219,746 -0.22(-1.28%)
Mar 02, 2021 16.94 17.29 16.88 17.20 428,476 +0.20(+1.18%)
Mar 01, 2021 17.21 17.26 16.95 17.00 300,628 -0.21(-1.25%)
Feb 26, 2021 17.02 17.23 17.01 17.21 486,700 -0.05(-0.26%)
Feb 25, 2021 17.33 17.34 17.09 17.26 232,569 -0.20(-1.15%)
Feb 24, 2021 17.43 17.50 17.37 17.46 182,191 +0.12(+0.69%)
Feb 23, 2021 17.37 17.50 17.27 17.34 306,392 +0.09(+0.52%)
Feb 22, 2021 17.00 17.29 17.00 17.25 329,521 +0.27(+1.59%)
Feb 19, 2021 17.18 17.29 16.94 16.98 455,700 -0.09(-0.53%)
Feb 18, 2021 17.13 17.14 17.03 17.07 125,140 -0.03(-0.18%)
Feb 17, 2021 16.96 17.12 16.89 17.10 165,016 +0.03(+0.18%)
Feb 16, 2021 16.77 17.07 16.77 17.07 322,002 +0.37(+2.22%)
Feb 12, 2021 16.79 16.88 16.67 16.70 919,300 -0.07(-0.42%)
Feb 11, 2021 16.65 16.88 16.63 16.77 448,467 +0.19(+1.15%)
Feb 10, 2021 16.85 16.85 16.54 16.58 2,976,953 -0.52(-3.04%)
Feb 09, 2021 17.36 17.50 16.83 17.10 644,340 -0.21(-1.21%)
Feb 08, 2021 17.09 17.38 17.05 17.31 488,552 +0.35(+2.06%)
Feb 05, 2021 17.00 17.05 16.90 16.96 133,300 +0.02(+0.12%)
Feb 04, 2021 17.03 17.06 16.87 16.94 106,526 -0.01(-0.06%)
Feb 03, 2021 16.76 16.99 16.62 16.95 239,717 +0.15(+0.89%)
Feb 02, 2021 16.81 16.89 16.74 16.80 187,494 -0.16(-0.94%)
Feb 01, 2021 16.95 16.96 16.72 16.96 389,066 +0.08(+0.47%)
Jan 29, 2021 16.83 17.02 16.53 16.88 285,100 +0.31(+1.87%)
Jan 28, 2021 16.82 17.06 16.51 16.57 173,909 -0.03(-0.18%)
Jan 27, 2021 16.87 16.90 16.56 16.60 232,220 -0.04(-0.24%)
Jan 26, 2021 16.41 16.72 16.41 16.64 225,040 +0.48(+2.97%)
Jan 25, 2021 15.78 16.24 15.72 16.16 362,266 +0.31(+1.96%)
Jan 22, 2021 16.40 16.42 15.80 15.85 469,000 -0.68(-4.11%)
Jan 21, 2021 16.74 16.75 16.53 16.53 167,157 +0.05(+0.30%)
Jan 20, 2021 16.43 16.63 16.36 16.48 428,125 -0.21(-1.26%)
Jan 19, 2021 16.85 16.89 16.66 16.69 274,728 -0.21(-1.24%)
Jan 15, 2021 16.94 16.95 16.81 16.90 198,300 -0.05(-0.29%)
Jan 14, 2021 16.67 17.00 16.65 16.95 275,594 +0.28(+1.68%)
Jan 13, 2021 17.00 17.01 16.64 16.67 451,160 -0.12(-0.71%)
Jan 12, 2021 15.85 16.82 15.78 16.79 1,122,995 +1.00(+6.30%)
Jan 11, 2021 15.93 15.93 15.78 15.79 237,623 -0.13(-0.85%)
Jan 08, 2021 15.98 15.98 15.83 15.93 291,600 +0.03(+0.19%)
Jan 07, 2021 15.74 15.90 15.65 15.90 223,134 -0.01(-0.06%)
Jan 06, 2021 15.92 15.94 15.78 15.91 145,399 +0.08(+0.51%)
Jan 05, 2021 15.70 15.88 15.67 15.83 218,420 +0.24(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.