Teucrium Corn Fund (CORN) Historical Stock Data
26.69 ↑0.11 (0.41%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, CORN is up 0.21% a day on average. There have been 17 days where Teucrium Corn Fund closed green and 13 days where CORN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 26.46 | 26.69 | ↑$0.23 (0.87%) | 26.40 | 26.74 | 91.88K |
| 2023-01-31 | 26.51 | 26.58 | ↑$0.07 (0.26%) | 26.51 | 26.76 | 46.81K |
| 2023-01-30 | 26.64 | 26.58 | ↓$0.06 (-0.23%) | 26.41 | 26.64 | 122K |
| 2023-01-27 | 26.41 | 26.54 | ↑$0.13 (0.49%) | 26.41 | 26.61 | 43.17K |
| 2023-01-26 | 26.59 | 26.58 | ↓$0.01 (-0.04%) | 26.54 | 26.71 | 59.47K |
| 2023-01-25 | 26.44 | 26.42 | ↓$0.02 (-0.08%) | 26.37 | 26.58 | 50.05K |
| 2023-01-24 | 26.45 | 26.50 | ↑$0.05 (0.19%) | 26.25 | 26.53 | 38.72K |
| 2023-01-23 | 26.32 | 26.15 | ↓$0.17 (-0.65%) | 26.01 | 26.32 | 70.20K |
| 2023-01-20 | 26.50 | 26.49 | ↓$0.01 (-0.04%) | 26.46 | 26.62 | 77.69K |
| 2023-01-19 | 26.71 | 26.49 | ↓$0.22 (-0.82%) | 26.49 | 26.85 | 69.50K |
| 2023-01-18 | 26.80 | 26.73 | ↓$0.07 (-0.26%) | 26.67 | 26.99 | 250.95K |
| 2023-01-17 | 26.54 | 26.97 | ↑$0.43 (1.62%) | 26.40 | 26.97 | 104.08K |
| 2023-01-13 | 26.26 | 26.63 | ↑$0.37 (1.41%) | 26.26 | 26.63 | 82.73K |
| 2023-01-12 | 26.00 | 26.50 | ↑$0.50 (1.92%) | 25.74 | 26.57 | 203.22K |
| 2023-01-11 | 25.88 | 25.98 | ↑$0.10 (0.39%) | 25.88 | 26.08 | 139.20K |
| 2023-01-10 | 25.96 | 25.94 | ↓$0.02 (-0.08%) | 25.79 | 26.26 | 82.71K |
| 2023-01-09 | 25.87 | 25.92 | ↑$0.05 (0.19%) | 25.87 | 26.07 | 32.55K |
| 2023-01-06 | 26.07 | 25.93 | ↓$0.14 (-0.54%) | 25.91 | 26.15 | 68.24K |
| 2023-01-05 | 26.11 | 25.93 | ↓$0.18 (-0.69%) | 25.83 | 26.11 | 61.78K |
| 2023-01-04 | 26.46 | 26.11 | ↓$0.35 (-1.32%) | 26.03 | 26.53 | 150.13K |
| 2023-01-03 | 27.09 | 26.63 | ↓$0.46 (-1.70%) | 26.50 | 27.09 | 83.78K |
| 2022-12-30 | 26.81 | 26.93 | ↑$0.12 (0.45%) | 26.81 | 27.09 | 101.93K |
| 2022-12-29 | 26.90 | 26.96 | ↑$0.06 (0.22%) | 26.84 | 26.98 | 193.44K |
| 2022-12-28 | 26.59 | 27.03 | ↑$0.44 (1.65%) | 26.59 | 27.03 | 460.60K |
| 2022-12-27 | 26.29 | 26.62 | ↑$0.33 (1.26%) | 26.29 | 26.68 | 178.55K |
| 2022-12-23 | 26.36 | 26.36 | ↑$0.00 (0.00%) | 26.35 | 26.48 | 153.47K |
| 2022-12-22 | 26.23 | 26.27 | ↑$0.04 (0.15%) | 26.21 | 26.32 | 48.71K |
| 2022-12-21 | 25.99 | 26.31 | ↑$0.32 (1.23%) | 25.99 | 26.36 | 161.53K |
| 2022-12-20 | 25.85 | 26.00 | ↑$0.15 (0.58%) | 25.82 | 26.06 | 109.23K |
| 2022-12-19 | 25.92 | 25.85 | ↓$0.07 (-0.27%) | 25.76 | 25.93 | 175.57K |
Create an account or log in to view more rows.
$CORN f this stock
$CORN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CORN we need to get moving
$CORN why is there no volume? Is that suspicious?
$CORN back to business
$CORN bear trap
$CORN is the dump over
$CORN Fuk the 1% even though i feel like the 1%
$CORN looking ready to breakout soon.
$CORN Overpower the algos!