Teucrium 2x Daily Corn ETF (CXRN)
NYSEARCA: CXRN · Real-Time Price · USD
23.07
-0.22 (-0.94%)
May 12, 2025, 4:00 PM - Market closed
CXRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.11 | 23.11 | 23.07 | 23.07 | 23.07 | -0.94% | 188 |
| May 9, 2025 | 23.55 | 23.55 | 23.29 | 23.29 | 23.29 | 0.26% | 650 |
| May 8, 2025 | 23.11 | 23.23 | 22.62 | 23.23 | 23.23 | -0.34% | 877 |
| May 7, 2025 | 24.12 | 24.12 | 23.31 | 23.31 | 23.31 | -2.71% | 1,169 |
| May 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.67% | 1 |
| May 5, 2025 | 24.45 | 24.45 | 23.80 | 23.80 | 23.80 | -6.11% | 226 |
| May 2, 2025 | 26.25 | 26.25 | 25.35 | 25.35 | 25.35 | -1.38% | 502 |
| May 1, 2025 | 25.93 | 25.93 | 25.69 | 25.71 | 25.71 | -1.08% | 307 |
| Apr 30, 2025 | 26.17 | 26.17 | 25.98 | 25.99 | 25.99 | 1.60% | 502 |
| Apr 29, 2025 | 25.64 | 25.64 | 25.58 | 25.58 | 25.58 | -5.05% | 230 |
| Apr 28, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.66% | 4 |
| Apr 25, 2025 | 27.15 | 27.34 | 27.12 | 27.12 | 27.12 | - | 300 |
| Apr 24, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.02 | 1.77% | 62 |
| Apr 23, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.56 | -1.41% | 1 |
| Apr 22, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.93 | -3.15% | 15 |
| Apr 21, 2025 | 27.94 | 27.94 | 27.91 | 27.91 | 27.81 | 0.23% | 344 |
| Apr 17, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.75 | -0.52% | - |
| Apr 16, 2025 | 28.28 | 28.28 | 27.99 | 27.99 | 27.89 | 0.94% | 206 |
| Apr 15, 2025 | 28.16 | 28.16 | 27.58 | 27.73 | 27.63 | -1.37% | 824 |
| Apr 14, 2025 | 28.46 | 28.58 | 28.11 | 28.11 | 28.02 | -1.34% | 350 |
| Apr 11, 2025 | 28.31 | 28.55 | 28.25 | 28.49 | 28.40 | 2.83% | 3,467 |
| Apr 10, 2025 | 27.00 | 27.71 | 27.00 | 27.71 | 27.61 | 3.51% | 238 |
| Apr 9, 2025 | 26.28 | 26.77 | 26.12 | 26.77 | 26.68 | 3.08% | 407 |
| Apr 8, 2025 | 25.67 | 25.97 | 25.67 | 25.97 | 25.88 | 0.95% | 299 |
| Apr 7, 2025 | 25.63 | 25.72 | 25.63 | 25.72 | 25.64 | 1.50% | 296 |
| Apr 4, 2025 | 24.44 | 25.35 | 24.44 | 25.34 | 25.26 | 1.42% | 457 |
| Apr 3, 2025 | 25.00 | 25.10 | 24.99 | 24.99 | 24.91 | 0.16% | 201 |
| Apr 2, 2025 | 24.70 | 25.13 | 24.70 | 24.95 | 24.87 | -1.13% | 401 |
| Apr 1, 2025 | 25.36 | 25.45 | 25.24 | 25.24 | 25.15 | 1.28% | 595 |
| Mar 31, 2025 | 24.15 | 24.92 | 24.10 | 24.92 | 24.83 | 2.13% | 201 |
| Mar 28, 2025 | 23.40 | 24.40 | 23.40 | 24.40 | 24.31 | 1.12% | 306 |
| Mar 27, 2025 | 24.01 | 24.13 | 24.01 | 24.13 | 24.04 | -0.64% | 227 |
| Mar 26, 2025 | 25.01 | 25.01 | 24.26 | 24.28 | 24.20 | -2.88% | 502 |
| Mar 25, 2025 | 25.35 | 25.35 | 25.00 | 25.00 | 24.92 | -2.93% | 266 |
| Mar 24, 2025 | 25.52 | 25.77 | 25.52 | 25.76 | 25.61 | 0.55% | 302 |
| Mar 21, 2025 | 25.84 | 25.84 | 25.62 | 25.62 | 25.47 | -1.95% | 601 |
| Mar 20, 2025 | 25.79 | 26.13 | 25.79 | 26.13 | 25.98 | 2.29% | 101 |
| Mar 19, 2025 | 25.00 | 25.54 | 25.00 | 25.54 | 25.40 | 1.89% | 301 |
| Mar 18, 2025 | 25.39 | 25.39 | 24.92 | 25.07 | 24.92 | -1.05% | 500 |
| Mar 17, 2025 | 25.60 | 25.60 | 25.12 | 25.33 | 25.19 | 0.80% | 726 |
| Mar 14, 2025 | 24.97 | 25.16 | 24.97 | 25.13 | 24.99 | -2.35% | 525 |
| Mar 13, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.59 | 1.20% | 17 |
| Mar 12, 2025 | 25.72 | 25.72 | 25.30 | 25.43 | 25.29 | -3.23% | 590 |
| Mar 11, 2025 | 27.04 | 27.04 | 26.28 | 26.28 | 26.13 | -1.26% | 438 |
| Mar 10, 2025 | 26.68 | 26.68 | 26.62 | 26.62 | 26.47 | 1.41% | 205 |
| Mar 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.10 | 2.30% | 164 |
| Mar 6, 2025 | 24.57 | 26.05 | 24.57 | 25.66 | 25.51 | 3.36% | 697 |
| Mar 5, 2025 | 24.25 | 24.82 | 24.25 | 24.82 | 24.68 | 1.60% | 426 |
| Mar 4, 2025 | 23.62 | 24.43 | 23.62 | 24.43 | 24.29 | -1.65% | 569 |
| Mar 3, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.70 | -5.68% | 33 |