Teucrium Corn (NY: CORN )

19.81 USD +0.18 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 19.58 19.85 19.53 19.81 71,771 +0.18(+0.92%)
Sep 22, 2021 19.48 19.67 19.47 19.63 144,115 +0.27(+1.39%)
Sep 21, 2021 19.55 19.55 19.28 19.36 75,469 -0.23(-1.17%)
Sep 20, 2021 19.44 19.64 19.34 19.59 209,826 -0.15(-0.76%)
Sep 17, 2021 19.80 19.80 19.59 19.74 52,492 -0.04(-0.20%)
Sep 16, 2021 19.95 20.03 19.77 19.78 75,233 -0.20(-1.00%)
Sep 15, 2021 19.79 19.99 19.65 19.98 157,980 +0.39(+1.99%)
Sep 14, 2021 19.48 19.62 19.41 19.59 59,015 +0.24(+1.24%)
Sep 13, 2021 19.40 19.50 19.25 19.35 135,329 -0.12(-0.62%)
Sep 10, 2021 19.24 19.69 18.92 19.47 171,958 +0.21(+1.09%)
Sep 09, 2021 19.21 19.35 19.15 19.26 103,573 -0.07(-0.36%)
Sep 08, 2021 19.39 19.51 19.24 19.33 200,814 +0.03(+0.16%)
Sep 07, 2021 19.68 19.73 19.30 19.30 145,175 -0.38(-1.93%)
Sep 03, 2021 19.65 19.86 19.64 19.68 66,578 -0.02(-0.10%)
Sep 02, 2021 19.69 19.89 19.59 19.70 55,134 -0.01(-0.05%)
Sep 01, 2021 19.82 19.89 19.57 19.71 103,620 -0.29(-1.45%)
Aug 31, 2021 20.12 20.12 19.72 20.00 112,890 -0.31(-1.53%)
Aug 30, 2021 20.56 20.56 20.06 20.31 96,109 -0.26(-1.26%)
Aug 27, 2021 20.39 20.60 20.29 20.57 88,986 +0.08(+0.39%)
Aug 26, 2021 20.53 20.63 20.46 20.49 81,366 -0.12(-0.58%)
Aug 25, 2021 20.30 20.75 20.21 20.61 123,158 +0.34(+1.68%)
Aug 24, 2021 20.06 20.35 20.01 20.27 107,593 +0.31(+1.55%)
Aug 23, 2021 20.03 20.14 19.73 19.96 119,029 +0.00(+0.00%)
Aug 20, 2021 20.27 20.28 19.83 19.96 117,455 -0.50(-2.44%)
Aug 19, 2021 20.61 20.73 20.29 20.46 213,878 -0.37(-1.78%)
Aug 18, 2021 20.93 20.93 20.77 20.83 69,623 +0.00(+0.02%)
Aug 17, 2021 20.93 21.04 20.75 20.83 144,980 -0.20(-0.97%)
Aug 16, 2021 21.06 21.07 20.82 21.03 126,623 -0.09(-0.43%)
Aug 13, 2021 21.34 21.37 21.03 21.12 133,934 -0.01(-0.05%)
Aug 12, 2021 20.72 21.71 20.50 21.13 314,857 +0.39(+1.88%)
Aug 11, 2021 20.73 20.83 20.64 20.74 137,485 +0.13(+0.63%)
Aug 10, 2021 20.57 20.68 20.53 20.61 77,010 -0.08(-0.39%)
Aug 09, 2021 20.55 20.73 20.54 20.69 75,096 -0.03(-0.16%)
Aug 06, 2021 20.54 20.74 20.46 20.72 167,175 +0.24(+1.19%)
Aug 05, 2021 20.38 20.63 20.38 20.48 76,512 +0.16(+0.79%)
Aug 04, 2021 20.48 20.62 20.10 20.32 89,470 -0.16(-0.78%)
Aug 03, 2021 20.49 20.80 20.24 20.48 131,525 -0.13(-0.63%)
Aug 02, 2021 20.13 20.63 20.13 20.61 122,941 +0.49(+2.44%)
Jul 30, 2021 20.30 20.30 20.07 20.12 135,624 -0.33(-1.61%)
Jul 29, 2021 20.34 20.52 20.34 20.45 122,960 +0.20(+0.99%)
Jul 28, 2021 20.20 20.36 20.17 20.25 88,561 +0.00(+0.00%)
Jul 27, 2021 20.63 20.64 20.10 20.25 333,354 +0.01(+0.05%)
Jul 26, 2021 19.75 20.24 19.71 20.24 629,757 +0.23(+1.15%)
Jul 23, 2021 20.56 20.57 19.96 20.01 77,922 -0.55(-2.68%)
Jul 22, 2021 20.30 20.77 20.30 20.56 51,940 -0.24(-1.15%)
Jul 21, 2021 20.97 20.97 20.63 20.80 65,934 +0.05(+0.24%)
Jul 20, 2021 20.60 20.85 20.54 20.75 199,254 +0.40(+1.97%)
Jul 19, 2021 20.51 20.62 20.05 20.35 211,931 +0.13(+0.64%)
Jul 16, 2021 20.56 20.71 20.21 20.22 188,484 -0.19(-0.93%)
Jul 15, 2021 20.47 20.53 20.19 20.41 121,392 -0.08(-0.39%)
Jul 14, 2021 20.06 20.57 20.06 20.49 304,370 +0.50(+2.50%)
Jul 13, 2021 19.85 20.22 19.76 19.99 213,234 +0.27(+1.37%)
Jul 12, 2021 19.37 19.82 19.22 19.72 557,032 +0.59(+3.08%)
Jul 09, 2021 19.35 19.36 18.99 19.13 199,722 -0.27(-1.39%)
Jul 08, 2021 19.50 19.78 19.35 19.40 194,620 -0.27(-1.37%)
Jul 07, 2021 19.72 19.84 19.25 19.67 157,437 -0.16(-0.81%)
Jul 06, 2021 20.98 20.98 19.33 19.83 802,684 -1.24(-5.89%)
Jul 02, 2021 21.34 21.35 20.96 21.07 166,452 -0.28(-1.31%)
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.