Canada markets closed

Teucrium Corn Fund (CORN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.53+0.09 (+0.44%)
At close: 04:00PM EDT
20.50 -0.03 (-0.15%)
After hours: 07:13PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.6320.7620.3920.5320.53126,096
May 02, 202420.2520.4420.2220.4420.4494,600
May 01, 202419.8520.0619.7620.0220.02122,000
Apr 30, 202419.9920.0519.8319.9519.9540,300
Apr 29, 202420.0220.0619.9020.0020.0031,600
Apr 26, 202420.1220.2320.0420.0420.04190,000
Apr 25, 202420.0520.2220.0020.1620.1657,900
Apr 24, 202420.1620.2019.9620.0120.01110,500
Apr 23, 202420.0120.1819.9720.1620.1692,200
Apr 22, 202419.6420.0819.6420.0620.06105,700
Apr 19, 202419.5219.7519.5219.7019.7020,000
Apr 18, 202419.6019.6019.4119.4819.4832,300
Apr 17, 202419.7019.7519.6419.6719.6721,800
Apr 16, 202419.7419.7619.6219.7319.7336,200
Apr 15, 202419.8619.8619.7319.8219.82108,800
Apr 12, 202419.6719.9919.6719.9219.9259,900
Apr 11, 202419.9019.9619.6119.6819.68235,000
Apr 10, 202419.8119.8719.7719.8319.8319,600
Apr 09, 202419.9019.9019.6919.7619.7632,000
Apr 08, 202419.9720.0219.8019.9619.9641,500
Apr 05, 202420.1020.1019.8719.9119.9133,900
Apr 04, 202419.7920.0019.7920.0020.00154,600
Apr 03, 202419.7619.9519.6919.8919.8976,300
Apr 02, 202420.1220.1219.6419.7819.7870,300
Apr 01, 202420.1120.1819.8920.1120.1143,500
Mar 28, 202419.5420.4019.5320.1820.18150,200
Mar 27, 202419.6219.6719.5019.5419.5483,900
Mar 26, 202420.0120.1019.7419.7819.7887,700
Mar 25, 202420.0720.1920.0220.0620.0678,700
Mar 22, 202420.0920.1319.9620.1020.1023,600
Mar 21, 202420.2820.2820.0520.1620.1679,300
Mar 20, 202420.0020.1419.9620.0820.0830,700
Mar 19, 202419.9920.0719.9420.0220.0237,800
Mar 18, 202419.6919.9719.6919.9519.9563,400
Mar 15, 202419.7720.0419.7719.9519.9533,700
Mar 14, 202419.9420.1119.7419.8219.82140,000
Mar 13, 202419.9120.1519.8720.0520.0566,200
Mar 12, 202420.0920.1720.0020.0920.0988,900
Mar 11, 202419.8920.1019.7220.0920.0985,800
Mar 08, 202419.7320.0019.6619.9819.9867,500
Mar 07, 202419.7519.9019.6719.8619.8690,400
Mar 06, 202419.4019.5219.3019.4819.4867,600
Mar 05, 202419.4819.5419.3419.3719.3779,900
Mar 04, 202419.5019.7019.4419.5719.57232,400
Mar 01, 202419.4919.4919.2319.3019.30116,300
Feb 29, 202419.4419.6519.3319.5619.5635,900
Feb 28, 202419.3819.6019.2719.6019.6057,000
Feb 27, 202419.3219.4619.3019.3419.3476,800
Feb 26, 202418.7819.2618.7219.2019.20115,300
Feb 23, 202419.0819.1718.8018.9018.9057,200
Feb 22, 202419.3019.4419.0519.0919.0977,100
Feb 21, 202419.4819.6119.2319.2519.2534,400
Feb 20, 202419.6419.6619.4019.5719.5760,600
Feb 16, 202419.3919.5319.3719.4519.4558,400
Feb 15, 202419.7219.7319.4019.4119.4152,800
Feb 14, 202419.8419.8419.6619.7319.7353,100
Feb 13, 202420.0120.1019.9220.0020.0028,200
Feb 12, 202419.9320.0419.8919.9519.9546,900
Feb 09, 202419.9220.1819.8719.9319.9333,000
Feb 08, 202420.0820.1919.9520.0520.0561,400
Feb 07, 202420.1820.3220.1020.1520.1544,200
Feb 06, 202420.4820.5120.2820.2820.2835,400
Feb 05, 202420.2720.4620.2720.3620.3624,000
Feb 02, 202420.4520.5020.3320.3620.3636,300
Feb 01, 202420.4520.5320.3720.4620.4618,400
Jan 31, 202420.4620.5620.4020.5320.5329,300
Jan 30, 202420.1820.5620.1820.5420.5473,700
Jan 29, 202420.2520.2620.1120.2020.2048,100
Jan 26, 202420.4520.4520.3720.4020.40146,200
Jan 25, 202420.6920.6920.4820.6020.6041,100
Jan 24, 202420.5120.6820.5120.6720.67199,300
Jan 23, 202420.4520.5920.3620.4420.4462,400
Jan 22, 202420.3720.4620.3420.4220.4238,500
Jan 19, 202420.4620.5620.3420.4220.4231,300
Jan 18, 202420.3020.4120.1120.3520.3540,000
Jan 17, 202420.2720.5720.2720.3020.3054,900
Jan 16, 202420.5320.6520.3720.3820.3858,800
Jan 12, 202421.0521.0620.3520.6120.6177,900
Jan 11, 202421.0621.0620.9120.9620.9626,000
Jan 10, 202421.0621.1720.9421.0821.0827,900
Jan 09, 202420.9121.1420.8121.1321.1335,500
Jan 08, 202421.0621.1120.8220.9120.9157,200
Jan 05, 202421.3521.4021.1421.2321.2339,400
Jan 04, 202421.2921.5021.2921.4521.4517,800
Jan 03, 202421.5021.5021.2721.4221.4227,000
Jan 02, 202421.5321.5321.2721.3321.3336,000
Dec 29, 202321.6621.7021.5521.5721.5727,400
Dec 28, 202321.7821.8521.6621.7321.7359,600
Dec 27, 202321.8921.8921.7121.7421.7426,000
Dec 26, 202321.5921.9721.5921.9221.9242,200
Dec 22, 202321.7021.7021.5921.6221.6224,300
Dec 21, 202321.5321.7021.5321.6621.6645,700
Dec 20, 202321.6421.8021.4721.5221.52115,300
Dec 19, 202321.7621.7921.6121.6521.6539,000
Dec 18, 202322.0022.0021.7621.8321.8335,500
Dec 15, 202321.8522.0821.8421.9821.9853,300
Dec 14, 202321.9522.0421.8721.9521.9528,100
Dec 13, 202322.0522.0521.8221.9121.91117,500
Dec 12, 202321.9922.2021.9922.1122.1119,400
Dec 11, 202322.0022.1621.9022.0022.0038,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...