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 )

20.50 -0.20 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.30 20.02 19.30 19.41 207,351 +0.19(+0.99%)
Feb 27, 2017 19.21 19.33 19.15 19.22 75,272 -0.13(-0.67%)
Feb 24, 2017 19.40 19.40 19.26 19.35 47,439 -0.06(-0.31%)
Feb 23, 2017 19.69 19.71 19.39 19.41 590,501 -0.27(-1.37%)
Feb 22, 2017 19.63 19.73 19.62 19.68 27,771 +0.06(+0.31%)
Feb 21, 2017 19.52 19.65 19.46 19.62 49,275 +0.07(+0.36%)
Feb 17, 2017 19.55 19.55 19.55 0 -0.24(-1.21%)
Feb 16, 2017 20.04 20.10 19.79 19.79 128,607 -0.25(-1.25%)
Feb 15, 2017 19.81 20.05 19.74 20.04 65,406 +0.19(+0.96%)
Feb 14, 2017 19.86 19.87 19.80 19.85 65,871 -0.03(-0.15%)
Feb 13, 2017 19.84 19.94 19.76 19.88 132,610 +0.03(+0.15%)
Feb 10, 2017 19.75 19.89 19.74 19.85 666,553 +0.24(+1.22%)
Feb 09, 2017 19.67 19.77 19.58 19.61 46,391 -0.04(-0.20%)
Feb 08, 2017 19.63 19.73 19.52 19.65 43,659 +0.06(+0.31%)
Feb 07, 2017 19.41 19.64 19.37 19.59 45,236 +0.22(+1.14%)
Feb 06, 2017 19.51 19.53 19.31 19.37 37,544 -0.05(-0.26%)
Feb 03, 2017 19.53 19.53 19.40 19.42 33,615 -0.07(-0.36%)
Feb 02, 2017 19.57 19.66 19.49 19.49 47,917 -0.05(-0.26%)
Feb 01, 2017 19.15 19.60 19.12 19.54 60,726 +0.40(+2.09%)
Jan 31, 2017 19.08 19.23 19.07 19.14 45,322 +0.07(+0.37%)
Jan 30, 2017 19.15 19.15 18.97 19.07 81,249 -0.22(-1.14%)
Jan 27, 2017 19.38 19.38 19.19 19.29 30,259 -0.08(-0.41%)
Jan 26, 2017 19.48 19.49 19.28 19.37 64,090 -0.12(-0.62%)
Jan 25, 2017 19.30 19.51 19.30 19.49 77,525 +0.12(+0.62%)
Jan 24, 2017 19.61 19.61 19.31 19.37 45,451 -0.28(-1.42%)
Jan 23, 2017 19.63 19.65 19.55 19.65 34,450 +0.00(+0.00%)
Jan 20, 2017 19.50 19.65 19.50 19.65 65,371 +0.17(+0.87%)
Jan 19, 2017 19.38 19.53 19.33 19.48 43,865 +0.05(+0.26%)
Jan 18, 2017 19.37 19.55 19.37 19.43 143,684 -0.02(-0.10%)
Jan 17, 2017 19.27 19.48 19.27 19.45 146,381 +0.31(+1.62%)
Jan 13, 2017 19.14 19.14 19.14 0 +0.03(+0.16%)
Jan 12, 2017 19.00 19.17 18.90 19.11 140,487 +0.05(+0.26%)
Jan 11, 2017 19.07 19.09 18.84 19.06 44,630 -0.06(-0.31%)
Jan 10, 2017 19.11 19.15 19.06 19.12 25,775 -0.07(-0.36%)
Jan 09, 2017 19.07 19.21 19.00 19.19 65,181 +0.07(+0.37%)
Jan 06, 2017 19.22 19.22 19.03 19.12 32,425 -0.10(-0.52%)
Jan 05, 2017 19.16 19.29 19.11 19.22 74,720 +0.05(+0.26%)
Jan 04, 2017 19.04 19.17 18.94 19.17 103,673 +0.24(+1.27%)
Jan 03, 2017 18.80 19.06 18.80 18.93 110,972 +0.22(+1.18%)
Dec 30, 2016 18.71 18.71 18.71 0 -0.01(-0.05%)
Dec 29, 2016 18.70 18.76 18.60 18.72 67,399 +0.07(+0.38%)
Dec 28, 2016 18.83 18.91 18.61 18.65 58,888 -0.29(-1.53%)
Dec 27, 2016 18.71 19.02 18.71 18.94 61,231 +0.37(+1.99%)
Dec 23, 2016 18.57 18.57 18.57 0 -0.06(-0.30%)
Dec 22, 2016 18.58 18.64 18.56 18.63 49,223 -0.01(-0.08%)
Dec 21, 2016 18.76 18.81 18.62 18.64 53,584 -0.14(-0.75%)
Dec 20, 2016 18.85 18.91 18.77 18.78 121,199 -0.16(-0.84%)
Dec 19, 2016 19.00 19.02 18.84 18.94 47,466 -0.19(-0.99%)
Dec 16, 2016 19.16 19.16 18.95 19.13 61,821 +0.07(+0.37%)
Dec 15, 2016 19.25 19.39 19.06 19.06 115,161 -0.26(-1.35%)
Dec 14, 2016 19.25 19.35 19.18 19.32 52,796 -0.01(-0.05%)
Dec 13, 2016 19.22 19.47 19.22 19.33 81,842 +0.07(+0.36%)
Dec 12, 2016 19.14 19.28 19.10 19.26 60,706 +0.09(+0.47%)
Dec 09, 2016 19.05 19.20 18.85 19.17 112,848 +0.18(+0.95%)
Dec 08, 2016 19.17 19.27 18.81 18.99 113,309 -0.19(-0.99%)
Dec 07, 2016 19.18 19.24 19.09 19.18 64,137 -0.05(-0.26%)
Dec 06, 2016 19.26 19.48 19.22 19.23 82,878 +0.03(+0.16%)
Dec 05, 2016 18.74 19.26 18.74 19.20 187,400 +0.55(+2.95%)
Dec 02, 2016 18.55 18.66 18.48 18.65 62,343 +0.20(+1.08%)
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.