Teucrium Corn (NY: CORN )

20.58 USD +0.93 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16.64 225,575 +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%)
Jan 04, 2021 15.77 15.79 15.46 15.59 370,050 +0.01(+0.06%)
Dec 31, 2020 15.58 15.58 15.58 269,688 +0.28(+1.83%)
Dec 30, 2020 15.10 15.35 15.08 15.30 269,688 +0.17(+1.12%)
Dec 29, 2020 14.82 15.15 14.82 15.13 236,267 +0.24(+1.61%)
Dec 28, 2020 14.80 14.90 14.71 14.89 209,858 +0.13(+0.88%)
Dec 24, 2020 14.71 14.76 14.69 14.76 64,600 +0.09(+0.61%)
Dec 23, 2020 14.60 14.74 14.60 14.67 146,676 +0.12(+0.82%)
Dec 22, 2020 14.53 14.58 14.46 14.55 149,776 +0.04(+0.28%)
Dec 21, 2020 14.39 14.53 14.37 14.51 181,940 +0.08(+0.55%)
Dec 18, 2020 14.30 14.47 14.29 14.43 285,200 +0.15(+1.05%)
Dec 17, 2020 14.14 14.31 14.14 14.28 215,314 +0.13(+0.92%)
Dec 16, 2020 14.20 14.22 14.15 14.15 286,744 +0.04(+0.28%)
Dec 15, 2020 14.07 14.14 14.03 14.11 111,770 +0.01(+0.07%)
Dec 14, 2020 14.12 14.15 14.04 14.10 90,819 -0.02(-0.14%)
Dec 11, 2020 14.00 14.13 13.96 14.12 204,300 +0.09(+0.64%)
Dec 10, 2020 14.12 14.19 14.01 14.03 205,968 -0.05(-0.36%)
Dec 09, 2020 14.02 14.11 13.99 14.08 148,914 +0.11(+0.79%)
Dec 08, 2020 14.00 14.05 13.94 13.97 131,148 -0.08(-0.57%)
Dec 07, 2020 13.97 14.14 13.86 14.05 196,174 +0.05(+0.36%)
Dec 04, 2020 14.11 14.11 13.96 14.00 196,000 -0.13(-0.92%)
Dec 03, 2020 14.18 14.18 14.04 14.13 503,101 +0.06(+0.43%)
Dec 02, 2020 13.94 14.10 13.86 14.07 1,254,915 +0.10(+0.72%)
Dec 01, 2020 14.19 14.20 13.97 13.97 248,839 -0.18(-1.27%)
Nov 30, 2020 14.34 14.34 14.09 14.15 185,425 -0.24(-1.67%)
Nov 27, 2020 14.17 14.39 14.16 14.39 92,400 +0.21(+1.48%)
Nov 25, 2020 14.32 14.32 14.18 14.18 191,900 -0.13(-0.91%)
Nov 24, 2020 14.21 14.33 14.13 14.31 333,102 +0.00(+0.00%)
Nov 23, 2020 14.32 14.36 14.25 14.31 157,818 +0.15(+1.06%)
Nov 20, 2020 14.26 14.29 14.16 14.16 92,600 +0.02(+0.14%)
Nov 19, 2020 14.11 14.22 14.07 14.14 235,195 -0.08(-0.56%)
Nov 18, 2020 14.16 14.30 14.16 14.22 134,444 +0.12(+0.85%)
Nov 17, 2020 14.16 14.18 14.08 14.10 151,786 +0.01(+0.07%)
Nov 16, 2020 14.00 14.10 13.95 14.09 136,672 +0.13(+0.93%)
Nov 13, 2020 13.88 14.04 13.88 13.96 205,100 +0.06(+0.43%)
Nov 12, 2020 14.08 14.11 13.85 13.90 309,201 -0.23(-1.63%)
Nov 11, 2020 14.28 14.30 14.08 14.13 185,602 -0.06(-0.42%)
Nov 10, 2020 13.84 14.28 13.82 14.19 360,774 +0.47(+3.43%)
Nov 09, 2020 13.72 13.80 13.70 13.72 137,686 +0.04(+0.29%)
Nov 06, 2020 13.73 13.79 13.68 13.68 106,400 -0.05(-0.36%)
Nov 05, 2020 13.83 13.91 13.71 13.73 228,981 +0.12(+0.88%)
Nov 04, 2020 13.55 13.65 13.43 13.61 406,731 +0.16(+1.19%)
Nov 03, 2020 13.39 13.48 13.39 13.45 101,669 +0.14(+1.05%)
Nov 02, 2020 13.22 13.34 13.22 13.31 160,236 -0.02(-0.15%)
Oct 30, 2020 13.33 13.40 13.28 13.33 152,300 +0.09(+0.68%)
Oct 29, 2020 13.23 13.36 13.20 13.24 297,745 -0.07(-0.53%)
Oct 28, 2020 13.40 13.48 13.30 13.31 403,996 -0.37(-2.70%)
Oct 27, 2020 13.78 13.86 13.67 13.68 117,781 -0.05(-0.36%)
Oct 26, 2020 13.75 13.79 13.65 13.73 168,755 -0.09(-0.65%)
Oct 23, 2020 13.79 13.85 13.78 13.82 204,600 +0.02(+0.14%)
Oct 22, 2020 13.80 13.89 13.74 13.80 138,283 -0.02(-0.14%)
Oct 21, 2020 13.80 13.88 13.76 13.82 170,900 +0.09(+0.66%)
Oct 20, 2020 13.68 13.77 13.66 13.73 171,481 +0.07(+0.51%)
Oct 19, 2020 13.60 13.68 13.60 13.66 297,503 +0.09(+0.66%)
Oct 16, 2020 13.65 13.66 13.55 13.57 167,000 +0.02(+0.15%)
Oct 15, 2020 13.36 13.60 13.36 13.55 166,568 +0.12(+0.89%)
Oct 14, 2020 13.35 13.46 13.34 13.43 337,154 +0.05(+0.37%)
Oct 13, 2020 13.29 13.42 13.29 13.38 341,720 +0.08(+0.60%)
Oct 12, 2020 13.49 13.50 13.29 13.30 594,311 -0.20(-1.48%)
Oct 09, 2020 13.37 13.55 13.32 13.50 244,100 +0.19(+1.43%)
Oct 08, 2020 13.48 13.50 13.28 13.31 210,260 -0.07(-0.52%)
Oct 07, 2020 13.40 13.48 13.36 13.38 166,488 +0.09(+0.68%)
Oct 06, 2020 13.26 13.42 13.25 13.29 307,017 +0.10(+0.76%)
Oct 05, 2020 13.20 13.23 13.11 13.19 148,492 +0.06(+0.46%)
Oct 02, 2020 13.14 13.25 13.11 13.13 122,500 -0.11(-0.83%)
Oct 01, 2020 13.25 13.30 13.20 13.24 142,971 +0.13(+0.99%)
Sep 30, 2020 12.72 13.28 12.69 13.11 1,181,927 +0.39(+3.07%)
Sep 29, 2020 12.72 12.74 12.64 12.72 161,365 -0.05(-0.39%)
Sep 28, 2020 12.69 12.85 12.59 12.77 309,560 +0.02(+0.16%)
Sep 25, 2020 12.76 12.81 12.70 12.75 168,100 +0.03(+0.24%)
Sep 24, 2020 12.75 12.79 12.69 12.72 462,254 -0.15(-1.17%)
Sep 23, 2020 12.86 12.88 12.81 12.87 991,534 -0.02(-0.16%)
Sep 22, 2020 12.92 13.02 12.87 12.89 239,214 -0.06(-0.46%)
Sep 21, 2020 13.13 13.13 12.88 12.95 560,637 -0.24(-1.82%)
Sep 18, 2020 13.09 13.19 13.04 13.19 499,500 +0.16(+1.23%)
Sep 17, 2020 12.88 13.09 12.88 13.03 516,332 +0.08(+0.62%)
Sep 16, 2020 12.85 12.98 12.85 12.95 146,578 +0.08(+0.62%)
Sep 15, 2020 12.91 12.91 12.80 12.87 408,738 -0.08(-0.62%)
Sep 14, 2020 12.97 12.97 12.88 12.95 416,650 -0.04(-0.31%)
Sep 11, 2020 12.91 12.99 12.79 12.99 466,400 +0.15(+1.17%)
Sep 10, 2020 12.75 12.87 12.74 12.84 236,585 +0.12(+0.94%)
Sep 09, 2020 12.73 12.74 12.66 12.72 167,505 -0.04(-0.31%)
Sep 08, 2020 12.63 12.77 12.60 12.76 362,031 +0.10(+0.79%)
Sep 04, 2020 12.66 12.66 12.55 12.66 223,800 +0.12(+0.96%)
Sep 03, 2020 12.61 12.66 12.51 12.54 305,744 -0.12(-0.95%)
Sep 02, 2020 12.64 12.66 12.52 12.66 135,209 +0.03(+0.24%)
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.