Dark

CORN
Teucrium Corn Fund
stock NYSE ETF

At Close

Aug 4, 2026 3:59:59 PM EDT

17.74USD-1.088%(-0.19)128,612

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 9:16:30 AM EDT

17.61USD-1.785%(-0.32)0

After-hours

Aug 4, 2026 4:35:30 PM EDT

17.95USD+1.193%(+0.21)1,893

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	17.7800	17.8200	17.6900	17.7500	-1.004%	129,566	0.000%
2026-08-03	17.5800	17.9600	17.5536	17.9300	+1.586%	199,126	-1.004%
2026-07-31	17.7400	17.7600	17.5600	17.6500	-0.619%	244,046	+0.567%
2026-07-30	17.8600	17.9900	17.7600	17.7600	-0.393%	149,084	-0.056%
2026-07-29	18.0000	18.0100	17.8100	17.8300	-1.383%	384,436	-0.449%
2026-07-28	17.9300	18.2150	17.9300	18.0800	+0.949%	265,843	-1.825%
2026-07-27	17.9500	18.0050	17.8750	17.9100	-2.131%	353,422	-0.893%
2026-07-24	18.2600	18.3700	18.0786	18.3000	-0.055%	343,459	-3.005%
2026-07-23	18.3500	18.4350	18.2650	18.3100	+0.164%	378,639	-3.058%
2026-07-22	18.2000	18.3350	18.1650	18.2800	+1.499%	407,850	-2.899%
2026-07-21	17.8500	18.0550	17.8400	18.0100	+0.558%	249,827	-1.444%
2026-07-20	17.9800	18.0300	17.8650	17.9100	+0.731%	344,403	-0.893%
2026-07-17	17.7600	17.7900	17.6000	17.7800	+0.908%	212,315	-0.169%
2026-07-16	17.7500	17.8300	17.5901	17.6200	-0.956%	304,450	+0.738%
2026-07-15	17.6000	17.8500	17.5850	17.7900	+1.715%	253,369	-0.225%
2026-07-14	17.3900	17.5250	17.3870	17.4900	-0.342%	215,227	+1.487%
2026-07-13	17.6500	17.7450	17.5300	17.5500	+0.400%	383,817	+1.140%
2026-07-10	17.3300	17.5500	17.2200	17.4800	+1.333%	405,664	+1.545%
2026-07-09	17.2600	17.3651	17.1748	17.2500	-0.462%	192,269	+2.899%
2026-07-08	17.6300	17.6500	17.3100	17.3300	-1.702%	230,986	+2.424%
2026-07-07	17.4800	17.6599	17.3701	17.6300	+1.032%	362,602	+0.681%
2026-07-06	17.3200	17.4800	17.2925	17.4500	+3.499%	398,154	+1.719%
2026-07-02	16.9900	17.0800	16.8600	16.8600	-0.531%	212,351	+5.279%
2026-07-01	16.9200	17.0000	16.8099	16.9500	+1.194%	454,654	+4.720%
2026-06-30	16.5300	16.8800	16.3650	16.7500	+1.700%	681,798	+5.970%
2026-06-29	16.6850	16.7000	16.4100	16.4700	-2.313%	340,430	+7.772%
2026-06-26	16.9100	17.0500	16.8600	16.8600	-0.531%	267,613	+5.279%
2026-06-25	16.6420	17.0000	16.6100	16.9500	+1.986%	714,964	+4.720%
2026-06-24	16.7800	16.8096	16.5900	16.6200	-0.717%	508,036	+6.799%
2026-06-23	16.8300	16.8300	16.6600	16.7400	-0.179%	230,742	+6.033%
2026-06-22	16.9000	16.9120	16.7600	16.7700	-1.062%	324,631	+5.844%
2026-06-18	17.0500	17.0650	16.8900	16.9500	-1.166%	273,512	+4.720%
2026-06-17	17.0300	17.1600	16.9600	17.1500	+1.299%	200,248	+3.499%
2026-06-16	16.8500	17.1100	16.8500	16.9300	+0.415%	217,025	+4.843%
2026-06-15	16.6000	16.9300	16.5900	16.8600	+0.357%	511,092	+5.279%
2026-06-12	16.7700	16.9200	16.7200	16.8000	+0.478%	258,241	+5.655%
2026-06-11	16.9600	17.0100	16.7100	16.7200	-2.050%	493,010	+6.160%
2026-06-10	17.1700	17.2200	17.0500	17.0700	+0.176%	225,868	+3.984%
2026-06-09	17.1200	17.2350	16.9850	17.0400	+0.118%	346,426	+4.167%
2026-06-08	17.0000	17.1300	16.9000	17.0200	-0.234%	300,749	+4.289%
2026-06-05	17.1300	17.2000	17.0000	17.0600	-0.987%	510,786	+4.045%
2026-06-04	17.4100	17.4300	17.1500	17.2300	-1.374%	585,335	+3.018%
2026-06-03	17.7900	17.8164	17.4600	17.4700	-1.355%	679,782	+1.603%
2026-06-02	17.8500	17.8700	17.6900	17.7100	-1.061%	580,556	+0.226%
2026-06-01	17.9400	18.0500	17.7382	17.9000	-0.167%	599,507	-0.838%
2026-05-29	18.1400	18.1400	17.9000	17.9300	-1.538%	656,737	-1.004%
2026-05-28	18.1400	18.2800	18.0200	18.2100	+1.167%	696,678	-2.526%
2026-05-27	18.1100	18.1800	18.0000	18.0000	-0.990%	900,275	-1.389%
2026-05-26	18.2500	18.3100	18.1600	18.1800	-0.980%	389,105	-2.365%
2026-05-22	18.3700	18.4800	18.3100	18.3600	+0.273%	281,446	-3.322%
2026-05-21	18.4200	18.5050	18.2500	18.3100	-0.597%	397,306	-3.058%
2026-05-20	18.5400	18.6100	18.3199	18.4200	-1.708%	529,176	-3.637%
2026-05-19	18.7100	18.8000	18.6100	18.7400	0.000%	491,532	-5.283%
2026-05-18	18.5400	18.7600	18.5300	18.7400	+3.308%	845,386	-5.283%
2026-05-15	18.3700	18.4100	18.1200	18.1400	-2.105%	669,962	-2.150%
2026-05-14	18.6900	18.6950	18.4500	18.5300	-2.371%	686,255	-4.209%
2026-05-13	18.9700	19.1300	18.9170	18.9800	+0.264%	585,478	-6.481%
2026-05-12	18.9100	19.0200	18.6700	18.9300	+0.906%	611,262	-6.233%
2026-05-11	18.7200	18.8200	18.6400	18.7600	+0.806%	608,229	-5.384%
2026-05-08	18.4100	18.6780	18.4000	18.6100	+0.922%	446,502	-4.621%
2026-05-07	18.3050	18.4700	18.2000	18.4400	0.000%	865,093	-3.742%
2026-05-06	18.6500	18.6900	18.4400	18.4400	-2.537%	1,135,045	-3.742%
2026-05-05	19.0000	19.0200	18.8000	18.9200	-1.046%	703,251	-6.184%
2026-05-04	18.8500	19.1250	18.8100	19.1200	+1.218%	889,010	-7.165%
2026-05-01	18.8200	19.0150	18.7301	18.8900	+1.070%	947,960	-6.035%
2026-04-30	18.7300	18.7400	18.5850	18.6900	-0.796%	552,834	-5.029%
2026-04-29	18.8100	18.8800	18.7132	18.8400	+0.373%	1,128,729	-5.786%
2026-04-28	18.7000	18.7800	18.5546	18.7700	+1.405%	1,222,362	-5.434%
2026-04-27	18.3700	18.5100	18.3200	18.5100	+1.314%	1,137,686	-4.106%
2026-04-24	18.3300	18.3300	18.2099	18.2700	-0.055%	360,583	-2.846%
2026-04-23	18.2100	18.3200	18.1750	18.2800	+0.384%	438,900	-2.899%
2026-04-22	18.2400	18.3250	18.1900	18.2100	+0.165%	547,528	-2.526%
2026-04-21	18.1300	18.2350	18.1100	18.1800	+0.553%	475,612	-2.365%
2026-04-20	17.9600	18.1566	17.9300	18.0800	+0.724%	590,358	-1.825%
2026-04-17	17.8250	17.9900	17.7200	17.9500	-0.111%	1,077,757	-1.114%
2026-04-16	18.0600	18.1500	17.9600	17.9700	-0.553%	510,443	-1.224%
2026-04-15	17.9000	18.1000	17.9000	18.0700	+1.745%	535,166	-1.771%
2026-04-14	17.8500	17.9300	17.7500	17.7600	-0.056%	654,022	-0.056%
2026-04-13	17.8600	17.9550	17.7400	17.7700	+0.113%	1,239,281	-0.113%
2026-04-10	17.8400	17.8550	17.6500	17.7500	-0.783%	2,461,434	0.000%
2026-04-09	18.0600	18.0800	17.8100	17.8900	-0.556%	982,176	-0.783%
2026-04-08	17.8500	18.0150	17.7700	17.9900	-0.332%	1,770,401	-1.334%
2026-04-07	18.2300	18.2700	18.0500	18.0500	-1.312%	897,825	-1.662%
2026-04-06	18.1700	18.2909	18.1500	18.2900	+0.550%	1,024,433	-2.952%
2026-04-02	18.3900	18.4500	18.1450	18.1900	+0.055%	1,076,765	-2.419%
2026-04-01	18.1800	18.2393	17.9910	18.1800	-1.196%	1,674,025	-2.365%
2026-03-31	18.2600	18.5080	18.1400	18.4000	+0.601%	1,753,711	-3.533%
2026-03-30	18.5100	18.5300	18.2900	18.2900	-1.561%	2,907,627	-2.952%
2026-03-27	18.8100	18.8100	18.5100	18.5800	-0.695%	1,548,123	-4.467%
2026-03-26	18.7000	18.8000	18.5500	18.7100	-0.213%	2,223,019	-5.131%
2026-03-25	18.4400	18.7599	18.4200	18.7500	+1.297%	1,377,550	-5.333%
2026-03-24	18.5100	18.6500	18.4100	18.5100	0.000%	1,778,015	-4.106%
2026-03-23	18.5200	18.5800	18.3100	18.5100	-1.543%	1,825,692	-4.106%
2026-03-20	18.6600	18.8000	18.5814	18.8000	-0.159%	2,818,269	-5.585%
2026-03-19	18.7400	18.8400	18.6400	18.8300	+1.074%	3,329,237	-5.736%
2026-03-18	18.2700	18.6500	18.2700	18.6300	+1.637%	1,096,155	-4.724%
2026-03-17	18.2800	18.3750	18.0900	18.3300	+0.383%	1,393,016	-3.164%
2026-03-16	18.5300	18.5439	18.1300	18.2600	-2.196%	918,504	-2.793%
2026-03-13	18.4900	18.6900	18.3300	18.6700	+0.430%	1,126,519	-4.928%
2026-03-12	18.7300	18.8400	18.5500	18.5900	+0.378%	1,079,624	-4.519%
2026-03-11	18.4300	18.5700	18.3000	18.5200	+1.368%	751,623	-4.158%
2026-03-10	18.1800	18.2750	17.9600	18.2700	+0.385%	1,298,312	-2.846%
2026-03-09	18.6200	18.7300	18.1635	18.2000	-1.728%	1,105,027	-2.473%
2026-03-06	18.3700	18.5600	18.3000	18.5200	+1.814%	943,441	-4.158%
2026-03-05	17.9000	18.2100	17.9000	18.1900	+2.248%	390,270	-2.419%
2026-03-04	17.7600	17.8000	17.6800	17.7900	-0.559%	66,622	-0.225%
2026-03-03	17.9900	18.0500	17.8200	17.8900	+0.337%	160,456	-0.783%
2026-03-02	17.9200	17.9200	17.7550	17.8300	-0.335%	142,067	-0.449%
2026-02-27	17.8900	17.9400	17.8240	17.8900	+0.846%	192,592	-0.783%
2026-02-26	17.7500	17.8000	17.6309	17.7400	+0.226%	93,906	+0.056%
2026-02-25	17.5800	17.7090	17.5600	17.7000	+0.625%	76,586	+0.282%
2026-02-24	17.5700	17.6150	17.5300	17.5900	-0.170%	77,666	+0.910%
2026-02-23	17.5500	17.7900	17.5500	17.6200	0.000%	102,406	+0.738%
2026-02-20	17.5300	17.6300	17.4500	17.6200	+0.743%	107,619	+0.738%
2026-02-19	17.4900	17.4900	17.3900	17.4900	+0.287%	90,352	+1.487%
2026-02-18	17.4600	17.4899	17.4300	17.4400	-0.057%	25,987	+1.778%
2026-02-17	17.5000	17.5180	17.4200	17.4500	-1.133%	48,394	+1.719%
2026-02-13	17.6000	17.6600	17.5800	17.6500	+0.170%	39,054	+0.567%
2026-02-12	17.5000	17.6400	17.5000	17.6200	+0.974%	70,451	+0.738%
2026-02-11	17.4100	17.4990	17.3550	17.4500	-0.057%	58,341	+1.719%
2026-02-10	17.4500	17.4600	17.4100	17.4600	+0.230%	37,851	+1.661%
2026-02-09	17.4300	17.4499	17.3500	17.4200	-0.457%	24,063	+1.894%
2026-02-06	17.5700	17.6341	17.4300	17.5000	-0.540%	87,627	+1.429%
2026-02-05	17.3800	17.6200	17.3501	17.5950	+1.179%	56,925	+0.881%
2026-02-04	17.3500	17.5184	17.2830	17.3900	+0.115%	78,958	+2.070%
2026-02-03	17.3700	17.3800	17.3100	17.3700	+0.521%	49,252	+2.188%
2026-02-02	17.3300	17.3300	17.2200	17.2800	-1.144%	47,713	+2.720%
2026-01-30	17.4000	17.4800	17.2500	17.4800	-0.114%	54,950	+1.545%
2026-01-29	17.4900	17.5890	17.4198	17.5000	+0.402%	80,384	+1.429%
2026-01-28	17.4000	17.5100	17.4000	17.4300	+0.650%	88,359	+1.836%
2026-01-27	17.4100	17.4100	17.2800	17.3175	-0.187%	38,453	+2.497%
2026-01-26	17.3900	17.4000	17.3300	17.3500	-0.402%	58,252	+2.305%
2026-01-23	17.2900	17.4300	17.2500	17.4200	+1.338%	73,451	+1.894%
2026-01-22	17.1600	17.2100	17.1200	17.1900	+0.233%	62,347	+3.258%
2026-01-21	17.2700	17.2800	17.1100	17.1500	-0.175%	19,334	+3.499%
2026-01-20	17.1500	17.2300	17.1101	17.1800	+0.029%	43,581	+3.318%
2026-01-16	17.0600	17.2200	17.0600	17.1750	+0.733%	28,382	+3.348%
2026-01-15	17.1300	17.1400	17.0100	17.0500	-0.234%	45,403	+4.106%
2026-01-14	17.1500	17.1600	17.0200	17.0900	+0.529%	44,929	+3.862%
2026-01-13	17.0300	17.1400	17.0000	17.0000	-0.875%	60,498	+4.412%
2026-01-12	17.9900	18.0124	17.1000	17.1500	-4.136%	169,550	+3.499%
2026-01-09	17.8800	17.9800	17.8700	17.8900	-0.334%	32,102	-0.783%
2026-01-08	17.9000	17.9907	17.8980	17.9500	+0.223%	74,016	-1.114%
2026-01-07	17.9100	17.9300	17.8600	17.9100	+0.561%	24,189	-0.893%
2026-01-06	17.8400	17.9454	17.7900	17.8100	-0.280%	32,215	-0.337%
2026-01-05	17.7200	17.8800	17.7200	17.8600	+1.305%	57,469	-0.616%
2026-01-02	17.7200	17.7200	17.5900	17.6300	-0.564%	36,363	+0.681%
2025-12-31	17.7200	17.7766	17.7000	17.7300	0.000%	71,652	+0.113%
2025-12-30	17.8400	17.8400	17.7200	17.7300	-0.505%	39,849	+0.113%
2025-12-29	17.9900	17.9900	17.8000	17.8200	-1.547%	94,192	-0.393%
2025-12-26	18.0700	18.1300	18.0600	18.1000	+0.166%	21,546	-1.934%
2025-12-24	18.0100	18.0900	17.9900	18.0700	+0.781%	40,153	-1.771%
2025-12-23	17.9000	17.9658	17.9000	17.9300	+0.224%	30,428	-1.004%
2025-12-22	17.9300	17.9350	17.8800	17.8900	+0.559%	70,120	-0.783%
2025-12-19	17.8600	17.8600	17.7800	17.7905	-0.277%	40,050	-0.228%
2025-12-18	17.7500	17.8700	17.7500	17.8400	+0.734%	71,078	-0.504%
2025-12-17	17.6500	17.7300	17.6200	17.7100	+0.682%	31,451	+0.226%
2025-12-16	17.6900	17.6900	17.5642	17.5900	-0.633%	44,806	+0.910%
2025-12-15	17.7200	17.7450	17.6100	17.7021	-0.270%	62,756	+0.271%
2025-12-12	17.8600	17.9150	17.7450	17.7500	-0.838%	25,367	0.000%
2025-12-11	17.9300	17.9550	17.8500	17.9000	+0.416%	51,499	-0.838%
2025-12-10	17.9300	17.9300	17.8100	17.8259	-0.691%	21,133	-0.426%
2025-12-09	17.8300	17.9999	17.8300	17.9500	+0.630%	26,574	-1.114%
2025-12-08	17.8700	17.9400	17.7900	17.8376	-0.069%	13,605	-0.491%
2025-12-05	17.8700	17.9500	17.8500	17.8500	-0.224%	78,586	-0.560%
2025-12-04	17.8800	17.9441	17.7601	17.8900	+0.449%	72,352	-0.783%
2025-12-03	17.9800	17.9800	17.8100	17.8100	-1.330%	82,319	-0.337%
2025-12-02	17.8900	18.1253	17.8201	18.0500	+0.797%	30,844	-1.662%
2025-12-01	17.9000	18.0099	17.8700	17.9073	-0.363%	22,430	-0.878%
2025-11-28	17.9200	18.0200	17.8400	17.9726	+0.182%	44,502	-1.239%
2025-11-26	17.7500	17.9400	17.7000	17.9400	+1.690%	36,441	-1.059%
2025-11-25	17.6200	17.6900	17.5950	17.6419	+0.295%	27,562	+0.613%
2025-11-24	17.5500	17.6500	17.5000	17.5900	-0.057%	44,252	+0.910%
2025-11-21	17.5500	17.6500	17.5200	17.6000	0.000%	41,337	+0.852%
2025-11-20	17.8100	17.8100	17.5900	17.6000	-0.817%	89,686	+0.852%
2025-11-19	18.0000	18.0000	17.7291	17.7450	-1.526%	63,284	+0.028%
2025-11-18	18.0300	18.1000	17.9706	18.0200	+0.011%	82,470	-1.498%
2025-11-17	17.9200	18.1023	17.9200	18.0180	+0.659%	91,619	-1.487%
2025-11-14	18.2500	18.2900	17.8500	17.9000	-2.025%	98,749	-0.838%
2025-11-13	18.0800	18.2900	18.0200	18.2700	+1.351%	94,968	-2.846%
2025-11-12	17.9700	18.0550	17.9413	18.0265	+0.092%	47,700	-1.534%
2025-11-11	17.7700	18.0200	17.7700	18.0100	+0.724%	29,574	-1.444%
2025-11-10	17.8500	17.9191	17.7510	17.8806	+0.648%	24,996	-0.730%
2025-11-07	17.8200	17.8699	17.7500	17.7654	-0.362%	39,512	-0.087%
2025-11-06	17.9800	17.9800	17.8001	17.8300	-1.219%	51,880	-0.449%
2025-11-05	17.8900	18.0500	17.8900	18.0500	+1.007%	50,021	-1.662%
2025-11-04	17.8400	17.8800	17.8000	17.8700	-0.556%	38,428	-0.672%
2025-11-03	17.8900	17.9900	17.7290	17.9700	+0.987%	85,402	-1.224%
2025-10-31	17.7500	17.8499	17.6800	17.7943	-0.200%	61,594	-0.249%
2025-10-30	17.8900	17.8960	17.7200	17.8300	-0.483%	45,432	-0.449%
2025-10-29	17.8300	17.9500	17.8150	17.9166	+0.037%	34,140	-0.930%
2025-10-28	17.9600	18.0893	17.8400	17.9100	+0.224%	152,474	-0.893%
2025-10-27	17.8400	17.9600	17.7728	17.8700	+1.448%	95,043	-0.672%
2025-10-24	17.6600	17.6790	17.5937	17.6150	-0.311%	73,142	+0.766%
2025-10-23	17.5300	17.7200	17.4700	17.6700	+0.799%	103,010	+0.453%
2025-10-22	17.4900	17.5400	17.4400	17.5300	+0.401%	71,692	+1.255%
2025-10-21	17.5100	17.5500	17.4118	17.4600	-0.626%	46,208	+1.661%
2025-10-20	17.5700	17.5800	17.4703	17.5700	+0.171%	29,496	+1.024%
2025-10-17	17.5900	17.6144	17.5200	17.5400	+0.171%	27,601	+1.197%
2025-10-16	17.3900	17.5600	17.3800	17.5100	+0.517%	40,567	+1.371%
2025-10-15	17.2600	17.4500	17.2300	17.4200	+0.927%	30,848	+1.894%
2025-10-14	17.1905	17.3000	17.1905	17.2600	+0.232%	44,827	+2.839%
2025-10-13	17.2700	17.3150	17.2200	17.2200	-0.462%	60,118	+3.078%
2025-10-10	17.4100	17.4100	17.2600	17.3000	-0.860%	85,620	+2.601%
2025-10-09	17.5300	17.5670	17.4500	17.4500	-0.739%	33,250	+1.719%
2025-10-08	17.5700	17.6025	17.5370	17.5800	+0.403%	40,055	+0.967%
2025-10-07	17.5900	17.6600	17.5090	17.5094	-0.515%	20,075	+1.374%
2025-10-06	17.6000	17.6500	17.5100	17.6000	-0.057%	31,891	+0.852%
2025-10-03	17.6500	17.7099	17.5900	17.6100	-0.340%	43,930	+0.795%
2025-10-02	17.5000	17.7100	17.4853	17.6700	+0.684%	97,338	+0.453%
2025-10-01	17.3200	17.6000	17.3000	17.5500	+0.573%	49,542	+1.140%
2025-09-30	17.5500	17.5700	17.4100	17.4500	-1.021%	59,849	+1.719%
2025-09-29	17.5700	17.6597	17.5372	17.6300	+0.057%	46,764	+0.681%
2025-09-26	17.6900	17.6900	17.6000	17.6200	-0.564%	56,061	+0.738%
2025-09-25	17.8300	17.8480	17.7010	17.7200	0.000%	60,484	+0.169%
2025-09-24	17.8100	17.8394	17.6908	17.7200	-0.169%	50,292	+0.169%
2025-09-23	17.6200	17.7650	17.6200	17.7500	+0.795%	32,765	0.000%
2025-09-22	17.5900	17.7100	17.5200	17.6100	-0.733%	69,251	+0.795%
2025-09-19	17.8000	17.9000	17.6700	17.7400	0.000%	34,527	+0.056%
2025-09-18	17.8700	17.8700	17.7400	17.7400	-0.783%	48,926	+0.056%
2025-09-17	18.0000	18.0200	17.8400	17.8800	-0.445%	103,718	-0.727%
2025-09-16	17.8900	18.0000	17.8600	17.9600	+1.012%	183,021	-1.169%
2025-09-15	17.8500	17.9200	17.7500	17.7800	-0.670%	230,436	-0.169%
2025-09-12	17.6300	17.9600	17.5300	17.9000	+1.705%	98,872	-0.838%
2025-09-11	17.5600	17.6600	17.5100	17.6000	+0.744%	24,058	+0.852%
2025-09-10	17.5600	17.6000	17.4200	17.4700	-0.626%	50,506	+1.603%
2025-09-09	17.5500	17.6700	17.5500	17.5800	-0.453%	30,128	+0.967%
2025-09-08	17.5000	17.6700	17.4500	17.6600	+0.742%	70,563	+0.510%
2025-09-05	17.6900	17.7489	17.5100	17.5300	-0.624%	41,157	+1.255%
2025-09-04	17.5300	17.6473	17.3801	17.6400	+0.456%	47,802	+0.624%
2025-09-03	17.6300	17.7399	17.4830	17.5600	-0.903%	90,661	+1.082%
2025-09-02	17.4900	17.7397	17.4334	17.7200	+0.854%	127,458	+0.169%
2025-08-29	17.2800	17.6000	17.2800	17.5700	+1.796%	129,709	+1.024%
2025-08-28	17.1000	17.2800	17.0200	17.2600	+0.936%	77,736	+2.839%
2025-08-27	17.1700	17.1700	17.0867	17.1000	-0.697%	43,738	+3.801%
2025-08-26	17.2800	17.2900	17.1700	17.2200	-0.749%	61,704	+3.078%
2025-08-25	17.3700	17.4700	17.2700	17.3500	+0.289%	39,997	+2.305%
2025-08-22	17.3000	17.3500	17.2501	17.3000	-0.058%	66,764	+2.601%
2025-08-21	17.1500	17.3600	17.1000	17.3100	+1.406%	364,474	+2.542%
2025-08-20	17.0000	17.0900	17.0000	17.0700	+0.454%	41,585	+3.984%
2025-08-19	17.0000	17.1000	16.8500	16.9928	-0.628%	39,663	+4.456%
2025-08-18	16.9800	17.1496	16.9800	17.1002	+0.050%	318,900	+3.800%
2025-08-15	16.9000	17.1000	16.8610	17.0917	+1.918%	51,873	+3.852%
2025-08-14	16.6600	16.8400	16.6500	16.7700	-0.179%	21,728	+5.844%
2025-08-13	16.8200	16.8500	16.6650	16.8000	+0.539%	41,851	+5.655%
2025-08-12	16.9900	17.0200	16.6100	16.7100	-2.509%	70,448	+6.224%
2025-08-11	17.1016	17.1800	17.0950	17.1400	+0.587%	20,437	+3.559%
2025-08-08	17.1200	17.1850	17.0000	17.0400	-0.234%	33,562	+4.167%
2025-08-07	17.0300	17.0900	16.9900	17.0800	+0.964%	46,336	+3.923%
2025-08-06	16.9200	17.0257	16.7200	16.9170	+0.101%	60,725	+4.924%
2025-08-05	17.1000	17.1000	16.9000	16.9000	-1.285%	104,089	+5.030%
2025-08-04	17.1600	17.2200	17.0800	17.1200	-0.291%	21,854	+3.680%
2025-08-01	17.2500	17.2999	17.1698	17.1700	-0.544%	10,531	+3.378%
2025-07-31	17.1500	17.3199	17.1100	17.2640	+0.081%	18,298	+2.815%
2025-07-30	17.2000	17.3499	17.1500	17.2500	+0.291%	21,698	+2.899%
2025-07-29	17.2900	17.3000	17.1600	17.2000	-0.767%	34,018	+3.198%
2025-07-28	17.4500	17.4700	17.2900	17.3330	-0.898%	32,363	+2.406%
2025-07-25	17.4800	17.5300	17.4600	17.4900	-0.455%	26,936	+1.487%
2025-07-24	17.4900	17.5945	17.4900	17.5700	+0.572%	13,007	+1.024%
2025-07-23	17.5200	17.5200	17.4244	17.4700	+0.057%	26,182	+1.603%
2025-07-22	17.4700	17.5650	17.4600	17.4600	-0.683%	23,806	+1.661%
2025-07-21	17.7100	17.8000	17.5200	17.5800	-1.291%	54,004	+0.967%
2025-07-18	17.6600	17.8550	17.6600	17.8100	+1.481%	26,803	-0.337%
2025-07-17	17.7300	17.7400	17.5000	17.5500	-0.426%	46,237	+1.140%
2025-07-16	17.6200	17.6900	17.5600	17.6250	+0.657%	13,884	+0.709%
2025-07-15	17.3000	17.6493	17.2500	17.5100	+0.286%	23,674	+1.371%
2025-07-14	17.3500	17.4600	17.2991	17.4600	+1.100%	32,176	+1.661%
2025-07-11	17.3600	17.4100	17.2100	17.2700	-0.690%	39,559	+2.779%
2025-07-10	17.3400	17.4000	17.2700	17.3900	0.000%	23,482	+2.070%
2025-07-09	17.3400	17.3939	17.2600	17.3900	+0.288%	41,048	+2.070%
2025-07-08	17.4600	17.4900	17.2900	17.3400	-1.140%	57,888	+2.364%
2025-07-07	17.6900	17.8250	17.5200	17.5400	-3.414%	74,948	+1.197%
2025-07-03	18.1300	18.2750	18.1100	18.1600	+0.833%	33,606	-2.258%
2025-07-02	17.5200	18.0220	17.4600	18.0100	+2.446%	59,563	-1.444%
2025-07-01	17.5500	17.6900	17.2400	17.5800	-0.656%	42,278	+0.967%
2025-06-30	17.6400	17.8100	17.6200	17.6960	-0.135%	50,844	+0.305%
2025-06-27	17.7000	17.8000	17.5900	17.7200	+0.911%	20,861	+0.169%
2025-06-26	17.6700	17.6700	17.5100	17.5600	-0.227%	68,120	+1.082%
2025-06-25	17.8900	17.8900	17.5300	17.6000	-1.345%	78,373	+0.852%
2025-06-24	17.9400	17.9900	17.7700	17.8400	-0.668%	89,318	-0.504%
2025-06-23	18.2200	18.2200	17.9500	17.9600	-2.072%	49,962	-1.169%
2025-06-20	18.4400	18.4864	18.2900	18.3400	-0.326%	24,907	-3.217%
2025-06-18	18.1700	18.4900	18.1700	18.4000	+0.933%	42,591	-3.533%
2025-06-17	18.1500	18.3000	18.1500	18.2300	+0.774%	25,378	-2.633%
2025-06-16	18.2300	18.2400	18.0600	18.0900	-1.631%	62,683	-1.879%
2025-06-13	18.2200	18.4400	18.2200	18.3900	+0.437%	54,205	-3.480%
2025-06-12	18.3600	18.3799	18.2004	18.3100	+0.274%	21,993	-3.058%
2025-06-11	18.4100	18.4896	18.2300	18.2600	-0.055%	36,463	-2.793%
2025-06-10	18.2300	18.3000	18.1150	18.2700	+0.055%	25,726	-2.846%
2025-06-09	18.4600	18.5300	18.1900	18.2600	-1.933%	81,583	-2.793%
2025-06-06	18.5300	18.6200	18.4001	18.6200	+0.649%	67,425	-4.672%
2025-06-05	18.3800	18.5450	18.3699	18.5000	+0.653%	42,838	-4.054%
2025-06-04	18.3000	18.4000	18.2000	18.3800	+0.934%	36,107	-3.428%
2025-06-03	18.0800	18.2200	18.0700	18.2100	+1.054%	46,397	-2.526%
2025-06-02	18.1700	18.2500	18.0000	18.0200	-0.552%	134,110	-1.498%
2025-05-30	18.2100	18.3100	18.0400	18.1200	-0.220%	23,779	-2.042%
2025-05-29	18.2000	18.2950	18.1100	18.1600	-0.439%	34,269	-2.258%
2025-05-28	18.4300	18.5876	18.2400	18.2400	-0.762%	25,492	-2.686%
2025-05-27	18.5000	18.6400	18.3338	18.3800	-0.756%	36,402	-3.428%
2025-05-23	18.6300	18.6300	18.4600	18.5200	-0.484%	22,982	-4.158%
2025-05-22	18.7000	18.7400	18.5700	18.6100	-0.534%	25,644	-4.621%
2025-05-21	18.5400	18.7400	18.5258	18.7100	+1.135%	43,063	-5.131%
2025-05-20	18.4000	18.5000	18.3424	18.5000	+1.704%	84,601	-4.054%
2025-05-19	18.0600	18.2600	17.9800	18.1900	+1.394%	86,083	-2.419%
2025-05-16	18.0400	18.0900	17.9000	17.9400	-0.939%	81,263	-1.059%
2025-05-15	18.2100	18.2100	18.0000	18.1100	-0.110%	52,448	-1.988%
2025-05-14	18.0900	18.2300	18.0700	18.1300	-0.275%	52,212	-2.096%
2025-05-13	18.2600	18.2900	18.1101	18.1800	-0.656%	34,638	-2.365%
2025-05-12	18.4500	18.6000	18.3000	18.3000	+0.329%	121,642	-3.005%
2025-05-09	18.2000	18.4200	18.1820	18.2400	+0.441%	144,962	-2.686%
2025-05-08	18.3000	18.3000	18.0200	18.1600	-0.602%	41,725	-2.258%
2025-05-07	18.4900	18.5600	18.2300	18.2700	-0.544%	182,082	-2.846%
2025-05-06	18.4200	18.4400	18.3000	18.3700	0.000%	100,394	-3.375%
2025-05-05	18.7200	18.7500	18.3600	18.3700	-2.339%	89,715	-3.375%
2025-05-02	18.8500	18.9920	18.7600	18.8100	+0.160%	52,312	-5.635%
2025-05-01	18.8700	18.8700	18.6400	18.7800	+0.213%	88,110	-5.485%
2025-04-30	18.6000	18.8700	18.6000	18.7400	+0.483%	56,320	-5.283%
2025-04-29	18.9600	19.0200	18.6500	18.6500	-1.739%	69,759	-4.826%
2025-04-28	18.9000	19.1000	18.8230	18.9800	-0.991%	78,598	-6.481%
2025-04-25	19.1700	19.2400	19.1150	19.1700	+0.218%	122,431	-7.407%
2025-04-24	19.1000	19.1900	19.0501	19.1283	+0.201%	37,260	-7.206%
2025-04-23	19.0800	19.1600	19.0102	19.0900	-0.728%	48,229	-7.019%
2025-04-22	19.3400	19.3700	19.2000	19.2300	-1.435%	109,527	-7.696%
2025-04-21	19.7600	19.7600	19.4900	19.5100	-0.358%	61,099	-9.021%
2025-04-17	19.6200	19.6842	19.5267	19.5800	0.000%	59,177	-9.346%
2025-04-16	19.6600	19.7097	19.5500	19.5800	+0.410%	42,324	-9.346%
2025-04-15	19.5800	19.6500	19.4400	19.5000	+0.412%	142,823	-8.974%
2025-04-14	19.6300	19.7000	19.4200	19.4200	-0.817%	185,428	-8.599%
2025-04-11	19.3800	19.6400	19.3100	19.5800	+2.086%	339,496	-9.346%
2025-04-10	19.0100	19.2980	18.9800	19.1800	+0.682%	132,732	-7.456%
2025-04-09	18.9000	19.0500	18.7501	19.0500	+1.654%	110,950	-6.824%
2025-04-08	18.8200	18.9300	18.7100	18.7400	+0.107%	53,569	-5.283%
2025-04-07	18.5600	18.8800	18.5600	18.7200	-0.107%	103,863	-5.182%
2025-04-04	18.4900	18.7800	18.3716	18.7400	+0.321%	52,674	-5.283%
2025-04-03	18.4900	18.7800	18.4000	18.6800	-0.107%	91,276	-4.979%
2025-04-02	18.6000	18.7550	18.5529	18.7000	-0.107%	46,430	-5.080%
2025-04-01	18.6700	18.7900	18.6700	18.7200	+0.862%	67,360	-5.182%
2025-03-31	18.5100	18.5800	18.1701	18.5600	+0.534%	77,839	-4.364%
2025-03-28	18.3600	18.4920	18.2100	18.4614	-0.263%	39,664	-3.853%
2025-03-27	18.4900	18.5200	18.3600	18.5100	-0.269%	41,295	-4.106%
2025-03-26	18.8000	18.8000	18.5050	18.5600	-1.119%	49,991	-4.364%
2025-03-25	18.8000	18.8000	18.7100	18.7700	-0.845%	48,946	-5.434%
2025-03-24	18.9000	18.9300	18.7900	18.9300	+0.265%	95,639	-6.233%
2025-03-21	18.9800	19.0600	18.8300	18.8800	-0.527%	44,479	-5.985%
2025-03-20	18.9200	19.0200	18.9100	18.9800	+0.583%	15,866	-6.481%
2025-03-19	18.8300	18.9700	18.8300	18.8700	-0.106%	199,656	-5.935%
2025-03-18	19.0300	19.0300	18.8233	18.8900	-0.369%	89,637	-6.035%
2025-03-17	18.9400	19.0202	18.8800	18.9600	+0.690%	49,667	-6.382%
2025-03-14	18.9300	18.9300	18.7500	18.8300	-0.318%	23,300	-5.736%
2025-03-13	18.8700	19.0599	18.8700	18.8900	+0.586%	36,033	-6.035%
2025-03-12	18.9400	18.9500	18.6000	18.7800	-1.469%	76,173	-5.485%
2025-03-11	19.2100	19.3300	19.0385	19.0600	-0.626%	43,916	-6.873%
2025-03-10	19.1100	19.2400	19.0000	19.1800	+0.577%	69,240	-7.456%
2025-03-07	18.8900	19.1059	18.7700	19.0700	+1.033%	87,252	-6.922%
2025-03-06	18.6400	19.1600	18.4621	18.8750	+1.206%	132,695	-5.960%
2025-03-05	18.5700	18.7100	18.3600	18.6500	+0.702%	80,135	-4.826%
2025-03-04	18.4200	18.6400	18.2100	18.5200	-0.857%	218,318	-4.158%
2025-03-03	19.0000	19.0900	18.6299	18.6800	-2.045%	252,028	-4.979%
2025-02-28	19.5000	19.5000	19.0500	19.0700	-1.853%	122,349	-6.922%
2025-02-27	19.7900	19.8107	19.4300	19.4300	-2.214%	94,670	-8.646%
2025-02-26	19.9700	20.1050	19.8300	19.8700	-0.351%	89,707	-10.669%
2025-02-25	19.8400	19.9810	19.7100	19.9400	-0.150%	236,733	-10.983%
2025-02-24	20.1300	20.2400	19.9400	19.9700	-1.320%	148,838	-11.117%
2025-02-21	20.4300	20.5250	20.2300	20.2371	-1.475%	63,027	-12.290%
2025-02-20	20.6100	20.6649	20.5000	20.5400	+0.322%	28,797	-13.583%
2025-02-19	20.6000	20.6900	20.4200	20.4740	-0.612%	70,387	-13.305%
2025-02-18	20.3900	20.6550	20.3850	20.6000	+1.378%	168,206	-13.835%
2025-02-14	20.2200	20.4299	20.2200	20.3200	+0.495%	56,332	-12.648%
2025-02-13	20.1500	20.2700	20.1213	20.2200	+0.099%	80,708	-12.216%
2025-02-12	20.0300	20.2497	20.0050	20.2000	+0.950%	115,138	-12.129%

.dark-mode .mkCx1Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkCx1Z{ color: #333333; background-color: white; border: 2px solid #333333; }CORNTeucrium Corn Fundstock NYSE ETF

CORN
Teucrium Corn Fund
stock NYSE ETF