Skip to main content
Teucrium Corn Fund (CORN)
NYSEARCA: CORN · Real-Time Price · USD
17.85
-0.04 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

CORN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8717.9517.8517.8517.85-0.22%78,486
Dec 4, 202517.8817.9417.7617.8917.890.45%72,672
Dec 3, 202517.9817.9817.8117.8117.81-1.33%82,086
Dec 2, 202517.8918.1317.8218.0518.050.80%30,941
Dec 1, 202517.9018.0117.8717.9117.91-0.37%22,430
Nov 28, 202517.9218.0217.8417.9717.970.18%44,702
Nov 26, 202517.7517.9417.7017.9417.941.69%36,405
Nov 25, 202517.6217.6917.6017.6417.640.30%27,862
Nov 24, 202517.5517.6517.5017.5917.59-0.06%44,252
Nov 21, 202517.5517.6517.5217.6017.60-41,337
Nov 20, 202517.8117.8117.5917.6017.60-0.82%79,608
Nov 19, 202518.0018.0017.7317.7517.75-1.53%63,494
Nov 18, 202518.0318.1017.9718.0218.020.01%82,500
Nov 17, 202517.9218.1017.9218.0218.020.66%91,679
Nov 14, 202518.2518.2917.8517.9017.90-2.03%98,759
Nov 13, 202518.0818.2918.0218.2718.271.35%95,068
Nov 12, 202517.9718.0617.9418.0318.030.09%47,900
Nov 11, 202517.7718.0217.7718.0118.010.72%29,684
Nov 10, 202517.8517.9217.7517.8817.880.65%24,996
Nov 7, 202517.8217.8717.7517.7717.77-0.36%39,512
Nov 6, 202517.9817.9817.8017.8317.83-1.22%51,880
Nov 5, 202517.8918.0517.8918.0518.051.01%50,051
Nov 4, 202517.8417.8817.8017.8717.87-0.56%38,428
Nov 3, 202517.8917.9917.7317.9717.970.99%85,402
Oct 31, 202517.7517.8517.6817.7917.79-0.20%61,594
Oct 30, 202517.8917.9017.7217.8317.83-0.49%45,532
Oct 29, 202517.8317.9517.8217.9217.920.04%34,240
Oct 28, 202517.9618.0917.8417.9117.910.22%152,514
Oct 27, 202517.8417.9617.7717.8717.871.45%95,043
Oct 24, 202517.6617.6817.5917.6217.62-0.31%73,242
Oct 23, 202517.5317.7217.4717.6717.670.80%103,010
Oct 22, 202517.4917.5417.4417.5317.530.40%71,692
Oct 21, 202517.5117.5517.4117.4617.46-0.63%46,208
Oct 20, 202517.5717.5817.4717.5717.570.17%29,496
Oct 17, 202517.5917.6117.5217.5417.540.17%27,601
Oct 16, 202517.3917.5617.3817.5117.510.52%40,567
Oct 15, 202517.2617.4517.2317.4217.420.93%30,848
Oct 14, 202517.1917.3017.1917.2617.260.23%44,827
Oct 13, 202517.2717.3217.2217.2217.22-0.46%60,118
Oct 10, 202517.4117.4117.2617.3017.30-0.86%85,620
Oct 9, 202517.5317.5717.4517.4517.45-0.74%33,250
Oct 8, 202517.5717.6017.5417.5817.580.41%40,055
Oct 7, 202517.5917.6617.5117.5117.51-0.52%20,075
Oct 6, 202517.6017.6517.5117.6017.60-0.06%31,891
Oct 3, 202517.6517.7117.5917.6117.61-0.34%43,930
Oct 2, 202517.5017.7117.4917.6717.670.68%97,338
Oct 1, 202517.3217.6017.3017.5517.550.57%49,542
Sep 30, 202517.5517.5717.4117.4517.45-1.02%59,849
Sep 29, 202517.5717.6617.5417.6317.630.06%46,764
Sep 26, 202517.6917.6917.6017.6217.62-0.56%56,061