Teucrium Corn (NY: CORN )

18.98 -0.35 (-1.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 19.20 19.20 18.94 18.98 63,598 -0.35(-1.81%)
Jun 24, 2024 19.27 19.37 19.04 19.33 140,917 -0.01(-0.05%)
Jun 21, 2024 19.59 19.59 19.31 19.34 72,274 -0.21(-1.07%)
Jun 20, 2024 19.84 19.86 19.50 19.55 74,070 -0.29(-1.46%)
Jun 18, 2024 19.84 19.98 19.82 19.84 30,069 +0.09(+0.46%)
Jun 17, 2024 19.83 19.92 19.71 19.75 35,999 -0.19(-0.95%)
Jun 14, 2024 20.11 20.30 19.92 19.94 53,616 -0.29(-1.43%)
Jun 13, 2024 20.10 20.27 20.09 20.23 127,429 +0.28(+1.40%)
Jun 12, 2024 19.88 20.01 19.76 19.95 61,978 +0.06(+0.30%)
Jun 11, 2024 20.05 20.05 19.83 19.89 51,316 -0.09(-0.45%)
Jun 10, 2024 20.02 20.05 19.92 19.98 47,304 +0.04(+0.20%)
Jun 07, 2024 20.02 20.02 19.78 19.94 38,029 -0.14(-0.70%)
Jun 06, 2024 19.74 20.09 19.74 20.08 121,347 +0.52(+2.66%)
Jun 05, 2024 19.71 19.80 19.56 19.56 59,261 -0.15(-0.76%)
Jun 04, 2024 19.68 19.91 19.65 19.71 115,169 -0.04(-0.20%)
Jun 03, 2024 20.00 20.03 19.66 19.75 89,798 -0.15(-0.75%)
May 31, 2024 20.23 20.23 19.90 19.90 60,431 -0.18(-0.90%)
May 30, 2024 20.37 20.39 20.07 20.08 162,014 -0.33(-1.62%)
May 29, 2024 20.48 20.61 20.37 20.41 39,190 -0.18(-0.87%)
May 28, 2024 20.70 20.72 20.52 20.59 114,082 -0.13(-0.63%)
May 24, 2024 20.63 20.76 20.60 20.72 69,605 +0.09(+0.44%)
May 23, 2024 20.59 20.74 20.58 20.63 107,126 +0.07(+0.34%)
May 22, 2024 20.51 20.60 20.46 20.56 62,234 +0.08(+0.39%)
May 21, 2024 20.46 20.62 20.39 20.48 148,058 -0.09(-0.44%)
May 20, 2024 20.38 20.65 20.38 20.57 123,905 +0.26(+1.28%)
May 17, 2024 20.48 20.49 20.23 20.31 255,174 -0.19(-0.93%)
May 16, 2024 20.65 20.75 20.42 20.50 341,015 -0.20(-0.97%)
May 15, 2024 20.96 21.03 20.62 20.70 79,870 -0.17(-0.81%)
May 14, 2024 20.96 21.07 20.81 20.87 57,251 -0.03(-0.14%)
May 13, 2024 20.81 21.00 20.81 20.90 84,020 +0.07(+0.34%)
May 10, 2024 20.43 20.89 20.43 20.83 96,446 +0.40(+1.97%)
May 09, 2024 20.41 20.44 20.28 20.43 92,820 -0.02(-0.11%)
May 08, 2024 20.71 20.71 20.38 20.45 68,994 -0.36(-1.73%)
May 07, 2024 20.77 20.92 20.72 20.81 69,094 -0.03(-0.14%)
May 06, 2024 20.43 20.86 20.41 20.84 80,005 +0.31(+1.51%)
May 03, 2024 20.63 20.76 20.39 20.53 126,096 +0.09(+0.44%)
May 02, 2024 20.25 20.44 20.22 20.44 94,635 +0.42(+2.09%)
May 01, 2024 19.85 20.06 19.76 20.02 121,993 +0.07(+0.36%)
Apr 30, 2024 19.99 20.05 19.83 19.95 40,325 -0.05(-0.25%)
Apr 29, 2024 20.02 20.06 19.90 20.00 31,592 -0.04(-0.20%)
Apr 26, 2024 20.12 20.23 20.04 20.04 189,964 -0.12(-0.60%)
Apr 25, 2024 20.05 20.22 20.00 20.16 58,060 +0.15(+0.75%)
Apr 24, 2024 20.16 20.20 19.96 20.01 109,540 -0.15(-0.74%)
Apr 23, 2024 20.01 20.18 19.97 20.16 92,168 +0.10(+0.50%)
Apr 22, 2024 19.64 20.08 19.64 20.06 105,734 +0.36(+1.83%)
Apr 19, 2024 19.52 19.75 19.52 19.70 19,974 +0.22(+1.13%)
Apr 18, 2024 19.59 19.59 19.41 19.48 32,330 -0.19(-0.97%)
Apr 17, 2024 19.70 19.75 19.64 19.67 21,813 -0.06(-0.30%)
Apr 16, 2024 19.74 19.76 19.62 19.73 36,183 -0.09(-0.45%)
Apr 15, 2024 19.86 19.86 19.73 19.82 108,805 -0.10(-0.50%)
Apr 12, 2024 19.67 19.99 19.67 19.92 60,122 +0.24(+1.22%)
Apr 11, 2024 19.90 19.96 19.61 19.68 235,010 -0.15(-0.76%)
Apr 10, 2024 19.81 19.87 19.77 19.83 19,611 +0.07(+0.35%)
Apr 09, 2024 19.90 19.90 19.69 19.76 31,985 -0.20(-1.00%)
Apr 08, 2024 19.97 20.02 19.80 19.96 41,472 +0.05(+0.25%)
Apr 05, 2024 20.10 20.10 19.87 19.91 33,858 -0.09(-0.45%)
Apr 04, 2024 19.79 20.00 19.79 20.00 154,621 +0.11(+0.55%)
Apr 03, 2024 19.76 19.95 19.69 19.89 75,406 +0.11(+0.56%)
Apr 02, 2024 20.12 20.12 19.64 19.78 70,266 -0.33(-1.64%)
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.