Teucrium Corn Fund ETV (CORN)

18.23
+0.02 (0.08%)
NYSE · Last Trade: Apr 23rd, 11:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Teucrium Corn Fund ETV (CORN)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202618.2418.3218.1918.21547,50818.21
4/21/202618.1318.2318.1118.18475,61118.18
4/20/202617.9618.1617.9318.08590,10818.08
4/17/202617.8317.9917.7217.951,077,75717.95
4/16/202618.0618.1517.9617.97510,44017.97
4/15/202617.9018.1017.9018.07535,15518.07
4/14/202617.8517.9317.7517.76651,04917.76
4/13/202617.8617.9517.7417.771,238,90117.77
4/10/202617.8417.8617.6517.752,461,43517.75
4/09/202618.0618.0817.8117.89981,64217.89
4/08/202617.8518.0217.7717.991,770,09017.99
4/07/202618.2318.2718.0518.05821,97218.05
4/06/202618.1718.2918.1518.291,023,97118.29
4/02/202618.3918.4518.1418.191,076,76518.19
4/01/202618.1818.2417.9918.181,670,77118.18
3/31/202618.2618.5118.1418.401,752,96918.40
3/30/202618.5118.5318.2918.292,904,76218.29
3/27/202618.8118.8118.5118.581,548,12618.58
3/26/202618.7018.8018.5518.712,222,10618.71
3/25/202618.4418.7618.4218.751,375,67318.75
3/24/202618.5118.6518.4118.511,777,12218.51
3/23/202618.5218.5818.3118.511,822,61818.51
3/20/202618.6618.8018.5818.802,818,26918.80
3/19/202618.7418.8418.6418.833,327,58018.83
3/18/202618.2718.6518.2718.631,095,18518.63
3/17/202618.2818.3818.0918.331,392,93318.33
3/16/202618.5318.5418.1318.26914,72518.26
3/13/202618.4918.6918.3318.671,126,51918.67
3/12/202618.7318.8418.5518.591,077,74118.59
3/11/202618.4318.5718.3018.52750,23718.52
3/10/202618.1818.2717.9618.271,298,31018.27
3/09/202618.6218.7318.1618.201,104,47718.20
3/06/202618.3718.5618.3018.52943,44118.52
3/05/202617.9018.2117.9018.19389,55018.19
3/04/202617.7617.8017.6817.7966,62217.79
3/03/202617.9918.0517.8217.89160,35617.89
3/02/202617.9217.9217.7517.83142,06717.83
2/27/202617.8917.9417.8217.89192,59217.89
2/26/202617.7517.8017.6317.7493,90417.74
2/25/202617.5817.7117.5617.7075,58617.70
2/24/202617.5717.6117.5317.5977,53717.59
2/23/202617.5517.7917.5517.62102,33617.62
2/20/202617.5317.6317.4517.62107,61917.62
2/19/202617.4917.4917.3917.4990,35217.49
2/18/202617.4617.4917.4317.4425,98617.44
2/17/202617.5017.5217.4217.4548,39417.45
2/13/202617.6017.6617.5817.6539,05417.65
2/12/202617.5017.6417.5017.6267,90517.62
2/11/202617.4117.5017.3617.4558,33917.45
2/10/202617.4517.4617.4117.4637,85117.46
2/09/202617.4317.4517.3517.4224,04317.42
2/06/202617.5717.6317.4317.5087,62717.50
2/05/202617.3817.6217.3517.5953,54717.59
2/04/202617.3517.5217.2817.3978,95817.39
2/03/202617.3717.3817.3117.3749,25217.37
2/02/202617.3317.3317.2217.2847,76017.28
1/30/202617.4017.4817.2517.4854,95017.48
1/29/202617.4917.5917.4217.5080,32817.50
1/28/202617.4017.5117.4017.4388,34717.43
1/27/202617.4117.4117.2817.3237,85917.32
1/26/202617.3917.4017.3317.3558,24517.35
1/23/202617.2917.4317.2517.4273,45117.42