Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
20.44
+0.61 (3.10%)
Jun 27, 2025, 4:00 PM - Market closed
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.23 | 20.44 | 20.06 | 20.44 | 20.44 | 3.13% | 343 |
| Jun 26, 2025 | 20.14 | 20.14 | 19.82 | 19.82 | 19.82 | -0.28% | 110 |
| Jun 25, 2025 | 20.09 | 20.09 | 19.87 | 19.87 | 19.87 | -3.71% | 365 |
| Jun 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.59 | -2.52% | 5 |
| Jun 23, 2025 | 21.37 | 21.37 | 21.17 | 21.17 | 21.12 | -4.07% | 613 |
| Jun 20, 2025 | 22.27 | 22.35 | 22.00 | 22.07 | 22.01 | -1.10% | 308 |
| Jun 18, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.26 | 2.11% | 72 |
| Jun 17, 2025 | 21.64 | 21.94 | 21.64 | 21.85 | 21.80 | 2.10% | 321 |
| Jun 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | -4.13% | 53 |
| Jun 13, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.27 | 1.00% | 50 |
| Jun 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.05 | 0.89% | 1 |
| Jun 11, 2025 | 22.08 | 22.08 | 21.91 | 21.91 | 21.85 | -0.52% | 595 |
| Jun 10, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.97 | 2.02% | 5 |
| Jun 9, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.53 | -3.94% | 62 |
| Jun 6, 2025 | 22.33 | 22.60 | 22.33 | 22.47 | 22.42 | 1.54% | 459 |
| Jun 5, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.08 | 0.14% | 9 |
| Jun 4, 2025 | 22.69 | 22.71 | 22.10 | 22.10 | 22.05 | -0.09% | 2,204 |
| Jun 3, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.07 | -0.18% | 53 |
| Jun 2, 2025 | 23.03 | 23.03 | 22.16 | 22.16 | 22.11 | -2.25% | 427 |
| May 30, 2025 | 23.00 | 23.04 | 22.67 | 22.67 | 22.62 | -1.39% | 273 |
| May 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.94 | -1.58% | 30 |
| May 28, 2025 | 24.23 | 24.23 | 23.36 | 23.36 | 23.31 | -3.67% | 411 |
| May 27, 2025 | 24.31 | 24.36 | 24.25 | 24.25 | 24.13 | -0.21% | 232 |
| May 23, 2025 | 24.35 | 24.35 | 24.05 | 24.30 | 24.18 | -1.58% | 400 |
| May 22, 2025 | 24.60 | 24.69 | 24.54 | 24.69 | 24.57 | 1.21% | 371 |
| May 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 2.24% | 45 |
| May 20, 2025 | 23.52 | 23.86 | 23.52 | 23.86 | 23.74 | 3.48% | 358 |
| May 19, 2025 | 23.13 | 23.13 | 23.06 | 23.06 | 22.94 | 1.85% | 225 |
| May 16, 2025 | 23.20 | 23.20 | 22.64 | 22.64 | 22.53 | -2.46% | 361 |
| May 15, 2025 | 23.01 | 23.21 | 22.95 | 23.21 | 23.09 | 1.62% | 273 |
| May 14, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.73 | 1.06% | 155 |
| May 13, 2025 | 22.23 | 22.60 | 22.23 | 22.60 | 22.49 | -2.04% | 201 |
| May 12, 2025 | 23.11 | 23.11 | 23.07 | 23.07 | 22.96 | -0.94% | 188 |
| May 9, 2025 | 23.55 | 23.55 | 23.29 | 23.29 | 23.17 | 0.26% | 650 |
| May 8, 2025 | 23.11 | 23.23 | 22.62 | 23.23 | 23.11 | -0.34% | 877 |
| May 7, 2025 | 24.12 | 24.12 | 23.31 | 23.31 | 23.19 | -2.71% | 1,169 |
| May 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.84 | 0.67% | 1 |
| May 5, 2025 | 24.45 | 24.45 | 23.80 | 23.80 | 23.68 | -6.11% | 226 |
| May 2, 2025 | 26.25 | 26.25 | 25.35 | 25.35 | 25.22 | -1.38% | 502 |
| May 1, 2025 | 25.93 | 25.93 | 25.69 | 25.71 | 25.58 | -1.08% | 307 |
| Apr 30, 2025 | 26.17 | 26.17 | 25.98 | 25.99 | 25.86 | 1.60% | 502 |
| Apr 29, 2025 | 25.64 | 25.64 | 25.58 | 25.58 | 25.45 | -5.05% | 230 |
| Apr 28, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.80 | -0.66% | 4 |
| Apr 25, 2025 | 27.15 | 27.34 | 27.12 | 27.12 | 26.98 | - | 300 |
| Apr 24, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.89 | 1.77% | 62 |
| Apr 23, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.42 | -1.41% | 1 |
| Apr 22, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.80 | -3.15% | 15 |
| Apr 21, 2025 | 27.94 | 27.94 | 27.91 | 27.91 | 27.67 | 0.23% | 344 |
| Apr 17, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.61 | -0.52% | - |
| Apr 16, 2025 | 28.28 | 28.28 | 27.99 | 27.99 | 27.75 | 0.94% | 206 |