Skip to main content
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.09
+0.32 (1.92%)
Aug 15, 2025, 4:00 PM - Market closed

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.9017.1016.8617.0917.091.92%51,873
Aug 14, 202516.6616.8416.6516.7716.77-0.18%21,728
Aug 13, 202516.8216.8516.6716.8016.800.54%41,851
Aug 12, 202516.9917.0216.6116.7116.71-2.51%70,448
Aug 11, 202517.1017.1817.1017.1417.140.59%20,437
Aug 8, 202517.1217.1917.0017.0417.04-0.23%33,562
Aug 7, 202517.0317.0916.9917.0817.080.96%46,336
Aug 6, 202516.9217.0316.7216.9216.920.10%60,725
Aug 5, 202517.1017.1016.9016.9016.90-1.29%104,089
Aug 4, 202517.1617.2217.0817.1217.12-0.29%21,854
Aug 1, 202517.2517.3017.1717.1717.17-0.54%10,531
Jul 31, 202517.1517.3217.1117.2617.260.08%18,298
Jul 30, 202517.2017.3517.1517.2517.250.29%21,698
Jul 29, 202517.2917.3017.1617.2017.20-0.77%34,018
Jul 28, 202517.4517.4717.2917.3317.33-0.90%32,363
Jul 25, 202517.4817.5317.4617.4917.49-0.46%26,936
Jul 24, 202517.4917.6017.4917.5717.570.57%13,007
Jul 23, 202517.5217.5217.4217.4717.470.06%26,182
Jul 22, 202517.4717.5717.4617.4617.46-0.68%23,806
Jul 21, 202517.7117.8017.5217.5817.58-1.29%54,004
Jul 18, 202517.6617.8617.6617.8117.811.48%26,803
Jul 17, 202517.7317.7417.5017.5517.55-0.43%46,237
Jul 16, 202517.6217.6917.5617.6317.630.66%13,884
Jul 15, 202517.3017.6517.2517.5117.510.29%23,674
Jul 14, 202517.3517.4617.3017.4617.461.10%32,176
Jul 11, 202517.3617.4117.2117.2717.27-0.69%39,559
Jul 10, 202517.3417.4017.2717.3917.39-23,482
Jul 9, 202517.3417.3917.2617.3917.390.29%41,048
Jul 8, 202517.4617.4917.2917.3417.34-1.14%57,888
Jul 7, 202517.6917.8317.5217.5417.54-3.41%74,948
Jul 3, 202518.1318.2818.1118.1618.160.83%33,606
Jul 2, 202517.5218.0217.4618.0118.012.45%59,563
Jul 1, 202517.5517.6917.2417.5817.58-0.66%42,278
Jun 30, 202517.6417.8117.6217.7017.70-0.14%50,844
Jun 27, 202517.7017.8017.5917.7217.720.91%20,861
Jun 26, 202517.6717.6717.5117.5617.56-0.23%68,120
Jun 25, 202517.8917.8917.5317.6017.60-1.35%78,373
Jun 24, 202517.9417.9917.7717.8417.84-0.67%89,318
Jun 23, 202518.2218.2217.9517.9617.96-2.07%49,962
Jun 20, 202518.4418.4918.2918.3418.34-0.33%24,907
Jun 18, 202518.1718.4918.1718.4018.400.93%42,591
Jun 17, 202518.1518.3018.1518.2318.230.77%25,378
Jun 16, 202518.2318.2418.0618.0918.09-1.63%62,683
Jun 13, 202518.2218.4418.2218.3918.390.44%54,205
Jun 12, 202518.3618.3818.2018.3118.310.27%21,993
Jun 11, 202518.4118.4918.2318.2618.26-0.05%36,463
Jun 10, 202518.2318.3018.1218.2718.270.05%25,726
Jun 9, 202518.4618.5318.1918.2618.26-1.93%81,583
Jun 6, 202518.5318.6218.4018.6218.620.65%67,425
Jun 5, 202518.3818.5518.3718.5018.500.65%42,838