Teucrium Corn Fund (CORN) Historical Stock Data
20.18 ↑0.17 (0.85%)
As of April 25, 2024, 1:33pm EST.
Historical Data
In the past 30 trading days, CORN is up 0.16% a day on average. There have been 15 days where Teucrium Corn Fund closed green and 15 days where CORN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.16 | 20.01 | ↓$0.15 (-0.74%) | 19.96 | 20.20 | 109.48K |
| 2024-04-23 | 20.01 | 20.16 | ↑$0.15 (0.75%) | 19.97 | 20.18 | 91.62K |
| 2024-04-22 | 19.64 | 20.06 | ↑$0.42 (2.14%) | 19.64 | 20.08 | 98.62K |
| 2024-04-19 | 19.52 | 19.70 | ↑$0.18 (0.92%) | 19.52 | 19.75 | 19.91K |
| 2024-04-18 | 19.60 | 19.48 | ↓$0.11 (-0.59%) | 19.41 | 19.60 | 31.33K |
| 2024-04-17 | 19.70 | 19.67 | ↓$0.03 (-0.15%) | 19.64 | 19.73 | 21.81K |
| 2024-04-16 | 19.74 | 19.73 | ↓$0.01 (-0.05%) | 19.62 | 19.76 | 36.18K |
| 2024-04-15 | 19.86 | 19.82 | ↓$0.04 (-0.20%) | 19.73 | 19.86 | 108.80K |
| 2024-04-12 | 19.67 | 19.92 | ↑$0.25 (1.27%) | 19.67 | 19.99 | 59.88K |
| 2024-04-11 | 19.90 | 19.68 | ↓$0.22 (-1.11%) | 19.61 | 19.94 | 234.99K |
| 2024-04-10 | 19.81 | 19.83 | ↑$0.02 (0.10%) | 19.77 | 19.87 | 19.61K |
| 2024-04-09 | 19.90 | 19.76 | ↓$0.14 (-0.70%) | 19.69 | 19.90 | 31.98K |
| 2024-04-08 | 19.97 | 19.96 | ↓$0.01 (-0.05%) | 19.80 | 20.01 | 41.21K |
| 2024-04-05 | 20.10 | 19.91 | ↓$0.19 (-0.95%) | 19.87 | 20.10 | 33.02K |
| 2024-04-04 | 19.79 | 20.00 | ↑$0.21 (1.06%) | 19.79 | 20.00 | 154.61K |
| 2024-04-03 | 19.76 | 19.89 | ↑$0.13 (0.66%) | 19.69 | 19.95 | 75.26K |
| 2024-04-02 | 20.12 | 19.78 | ↓$0.34 (-1.69%) | 19.64 | 20.12 | 70.27K |
| 2024-04-01 | 20.11 | 20.11 | ↑$0.00 (0.00%) | 19.89 | 20.18 | 42.49K |
| 2024-03-28 | 19.54 | 20.18 | ↑$0.64 (3.28%) | 19.53 | 20.40 | 150.18K |
| 2024-03-27 | 19.62 | 19.54 | ↓$0.08 (-0.41%) | 19.50 | 19.67 | 82.86K |
| 2024-03-26 | 20.01 | 19.78 | ↓$0.23 (-1.15%) | 19.75 | 20.10 | 87.71K |
| 2024-03-25 | 20.07 | 20.06 | ↓$0.01 (-0.05%) | 20.02 | 20.19 | 78.50K |
| 2024-03-22 | 20.09 | 20.10 | ↑$0.01 (0.05%) | 19.96 | 20.13 | 23.54K |
| 2024-03-21 | 20.28 | 20.16 | ↓$0.12 (-0.59%) | 20.05 | 20.28 | 79.25K |
| 2024-03-20 | 20.00 | 20.08 | ↑$0.08 (0.40%) | 19.96 | 20.14 | 30.11K |
| 2024-03-19 | 19.99 | 20.02 | ↑$0.03 (0.15%) | 19.94 | 20.07 | 37.83K |
| 2024-03-18 | 19.69 | 19.95 | ↑$0.26 (1.32%) | 19.69 | 19.97 | 63.40K |
| 2024-03-15 | 19.77 | 19.95 | ↑$0.18 (0.91%) | 19.77 | 20.04 | 33.74K |
| 2024-03-14 | 19.94 | 19.82 | ↓$0.12 (-0.60%) | 19.74 | 20.11 | 139.94K |
| 2024-03-13 | 19.91 | 20.05 | ↑$0.14 (0.70%) | 19.87 | 20.15 | 66.17K |
Create an account or log in to view more rows.
$CORN good support.....
$CORN Longs will be rewarded handsomely
$CORN Reinvest your dividends
$CORN bear trap dude
$CORN last chance to load imo
$CORN I bought the dip
$CORN what happened
$CORN we back
$CORN why spike ?
$CORN not good