ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Teucrium Corn (NY: CORN )

20.31 -0.19 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.02 17.23 17.01 17.21 486,700 -0.05(-0.26%)
Feb 25, 2021 17.33 17.34 17.09 17.26 232,569 -0.20(-1.15%)
Feb 24, 2021 17.43 17.50 17.37 17.46 182,191 +0.12(+0.69%)
Feb 23, 2021 17.37 17.50 17.27 17.34 306,392 +0.09(+0.52%)
Feb 22, 2021 17.00 17.29 17.00 17.25 329,521 +0.27(+1.59%)
Feb 19, 2021 17.18 17.29 16.94 16.98 455,700 -0.09(-0.53%)
Feb 18, 2021 17.13 17.14 17.03 17.07 125,140 -0.03(-0.18%)
Feb 17, 2021 16.96 17.12 16.89 17.10 165,016 +0.03(+0.18%)
Feb 16, 2021 16.77 17.07 16.77 17.07 322,002 +0.37(+2.22%)
Feb 12, 2021 16.79 16.88 16.67 16.70 919,300 -0.07(-0.42%)
Feb 11, 2021 16.65 16.88 16.63 16.77 448,467 +0.19(+1.15%)
Feb 10, 2021 16.85 16.85 16.54 16.58 2,976,953 -0.52(-3.04%)
Feb 09, 2021 17.36 17.50 16.83 17.10 644,340 -0.21(-1.21%)
Feb 08, 2021 17.09 17.38 17.05 17.31 488,552 +0.35(+2.06%)
Feb 05, 2021 17.00 17.05 16.90 16.96 133,300 +0.02(+0.12%)
Feb 04, 2021 17.03 17.06 16.87 16.94 106,526 -0.01(-0.06%)
Feb 03, 2021 16.76 16.99 16.62 16.95 239,717 +0.15(+0.89%)
Feb 02, 2021 16.81 16.89 16.74 16.80 187,494 -0.16(-0.94%)
Feb 01, 2021 16.95 16.96 16.72 16.96 389,066 +0.08(+0.47%)
Jan 29, 2021 16.83 17.02 16.53 16.88 285,100 +0.31(+1.87%)
Jan 28, 2021 16.82 17.06 16.51 16.57 173,909 -0.03(-0.18%)
Jan 27, 2021 16.87 16.90 16.56 16.60 232,220 -0.04(-0.24%)
Jan 26, 2021 16.41 16.72 16.41 16.64 225,575 +0.48(+2.97%)
Jan 25, 2021 15.78 16.24 15.72 16.16 362,266 +0.31(+1.96%)
Jan 22, 2021 16.40 16.43 15.80 15.85 469,000 -0.68(-4.11%)
Jan 21, 2021 16.74 16.75 16.53 16.53 167,157 +0.05(+0.30%)
Jan 20, 2021 16.43 16.63 16.36 16.48 428,125 -0.21(-1.26%)
Jan 19, 2021 16.85 16.89 16.66 16.69 274,728 -0.21(-1.24%)
Jan 15, 2021 16.94 16.95 16.81 16.90 198,300 -0.05(-0.29%)
Jan 14, 2021 16.67 17.00 16.65 16.95 275,594 +0.28(+1.68%)
Jan 13, 2021 17.00 17.01 16.64 16.67 451,160 -0.12(-0.71%)
Jan 12, 2021 15.85 16.82 15.78 16.79 1,122,995 +0.99(+6.30%)
Jan 11, 2021 15.93 15.93 15.78 15.79 237,623 -0.13(-0.85%)
Jan 08, 2021 15.98 15.98 15.83 15.93 291,600 +0.03(+0.19%)
Jan 07, 2021 15.74 15.90 15.65 15.90 223,134 -0.01(-0.06%)
Jan 06, 2021 15.92 15.94 15.78 15.91 145,399 +0.08(+0.51%)
Jan 05, 2021 15.70 15.88 15.67 15.83 218,420 +0.24(+1.54%)
Jan 04, 2021 15.77 15.79 15.46 15.59 370,050 +0.01(+0.06%)
Dec 31, 2020 15.58 15.58 15.58 269,688 +0.28(+1.83%)
Dec 30, 2020 15.10 15.35 15.08 15.30 269,688 +0.17(+1.12%)
Dec 29, 2020 14.82 15.15 14.82 15.13 236,267 +0.24(+1.61%)
Dec 28, 2020 14.80 14.90 14.71 14.89 209,858 +0.13(+0.88%)
Dec 24, 2020 14.71 14.76 14.69 14.76 64,600 +0.09(+0.61%)
Dec 23, 2020 14.60 14.74 14.60 14.67 146,676 +0.12(+0.82%)
Dec 22, 2020 14.53 14.58 14.46 14.55 149,776 +0.04(+0.28%)
Dec 21, 2020 14.39 14.53 14.37 14.51 181,940 +0.08(+0.55%)
Dec 18, 2020 14.30 14.47 14.29 14.43 285,200 +0.15(+1.05%)
Dec 17, 2020 14.14 14.31 14.14 14.28 215,314 +0.13(+0.92%)
Dec 16, 2020 14.20 14.22 14.15 14.15 286,744 +0.04(+0.28%)
Dec 15, 2020 14.07 14.14 14.03 14.11 111,770 +0.01(+0.07%)
Dec 14, 2020 14.12 14.15 14.04 14.10 90,819 -0.02(-0.14%)
Dec 11, 2020 14.00 14.13 13.96 14.12 204,300 +0.09(+0.64%)
Dec 10, 2020 14.12 14.19 14.01 14.03 205,968 -0.05(-0.36%)
Dec 09, 2020 14.02 14.11 13.99 14.08 148,914 +0.11(+0.79%)
Dec 08, 2020 14.00 14.05 13.94 13.97 131,148 -0.08(-0.57%)
Dec 07, 2020 13.97 14.14 13.86 14.05 196,174 +0.05(+0.36%)
Dec 04, 2020 14.11 14.11 13.96 14.00 196,000 -0.13(-0.92%)
Dec 03, 2020 14.18 14.18 14.04 14.13 503,101 +0.06(+0.43%)
Dec 02, 2020 13.94 14.10 13.86 14.07 1,254,915 +0.10(+0.72%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.