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 (%)
May 17, 2024 20.48 20.49 20.23 20.31 255,174 -0.19(-0.93%)
May 16, 2024 20.65 20.75 20.42 20.50 341,015 -0.20(-0.97%)
May 15, 2024 20.96 21.03 20.62 20.70 79,870 -0.17(-0.81%)
May 14, 2024 20.96 21.07 20.81 20.87 57,251 -0.03(-0.14%)
May 13, 2024 20.81 21.00 20.81 20.90 84,020 +0.07(+0.34%)
May 10, 2024 20.43 20.89 20.43 20.83 96,446 +0.40(+1.97%)
May 09, 2024 20.41 20.44 20.28 20.43 92,820 -0.02(-0.11%)
May 08, 2024 20.71 20.71 20.38 20.45 68,994 -0.36(-1.73%)
May 07, 2024 20.77 20.92 20.72 20.81 69,094 -0.03(-0.14%)
May 06, 2024 20.43 20.86 20.41 20.84 80,005 +0.31(+1.51%)
May 03, 2024 20.63 20.76 20.39 20.53 126,096 +0.09(+0.44%)
May 02, 2024 20.25 20.44 20.22 20.44 94,635 +0.42(+2.09%)
May 01, 2024 19.85 20.06 19.76 20.02 121,993 +0.07(+0.36%)
Apr 30, 2024 19.99 20.05 19.83 19.95 40,325 -0.05(-0.25%)
Apr 29, 2024 20.02 20.06 19.90 20.00 31,592 -0.04(-0.20%)
Apr 26, 2024 20.12 20.23 20.04 20.04 189,964 -0.12(-0.60%)
Apr 25, 2024 20.05 20.22 20.00 20.16 58,060 +0.15(+0.75%)
Apr 24, 2024 20.16 20.20 19.96 20.01 109,540 -0.15(-0.74%)
Apr 23, 2024 20.01 20.18 19.97 20.16 92,168 +0.10(+0.50%)
Apr 22, 2024 19.64 20.08 19.64 20.06 105,734 +0.36(+1.83%)
Apr 19, 2024 19.52 19.75 19.52 19.70 19,974 +0.22(+1.13%)
Apr 18, 2024 19.59 19.59 19.41 19.48 32,330 -0.19(-0.97%)
Apr 17, 2024 19.70 19.75 19.64 19.67 21,813 -0.06(-0.30%)
Apr 16, 2024 19.74 19.76 19.62 19.73 36,183 -0.09(-0.45%)
Apr 15, 2024 19.86 19.86 19.73 19.82 108,805 -0.10(-0.50%)
Apr 12, 2024 19.67 19.99 19.67 19.92 60,122 +0.24(+1.22%)
Apr 11, 2024 19.90 19.96 19.61 19.68 235,010 -0.15(-0.76%)
Apr 10, 2024 19.81 19.87 19.77 19.83 19,611 +0.07(+0.35%)
Apr 09, 2024 19.90 19.90 19.69 19.76 31,985 -0.20(-1.00%)
Apr 08, 2024 19.97 20.02 19.80 19.96 41,472 +0.05(+0.25%)
Apr 05, 2024 20.10 20.10 19.87 19.91 33,858 -0.09(-0.45%)
Apr 04, 2024 19.79 20.00 19.79 20.00 154,621 +0.11(+0.55%)
Apr 03, 2024 19.76 19.95 19.69 19.89 75,406 +0.11(+0.56%)
Apr 02, 2024 20.12 20.12 19.64 19.78 70,266 -0.33(-1.64%)
Apr 01, 2024 20.11 20.18 19.89 20.11 43,490 -0.07(-0.35%)
Mar 28, 2024 19.54 20.40 19.53 20.18 150,326 +0.64(+3.28%)
Mar 27, 2024 19.62 19.67 19.50 19.54 82,947 -0.24(-1.21%)
Mar 26, 2024 20.01 20.10 19.74 19.78 87,706 -0.28(-1.40%)
Mar 25, 2024 20.07 20.19 20.02 20.06 78,723 -0.04(-0.20%)
Mar 22, 2024 20.09 20.13 19.96 20.10 23,594 -0.06(-0.30%)
Mar 21, 2024 20.28 20.28 20.05 20.16 79,256 +0.08(+0.40%)
Mar 20, 2024 20.00 20.14 19.96 20.08 30,638 +0.06(+0.30%)
Mar 19, 2024 19.99 20.07 19.94 20.02 37,834 +0.07(+0.35%)
Mar 18, 2024 19.69 19.97 19.69 19.95 63,392 +0.00(+0.00%)
Mar 15, 2024 19.77 20.04 19.77 19.95 33,792 +0.13(+0.66%)
Mar 14, 2024 19.94 20.11 19.74 19.82 139,951 -0.23(-1.15%)
Mar 13, 2024 19.91 20.15 19.87 20.05 66,176 -0.04(-0.20%)
Mar 12, 2024 20.09 20.17 20.00 20.09 89,027 +0.00(+0.00%)
Mar 11, 2024 19.89 20.10 19.72 20.09 85,769 +0.11(+0.55%)
Mar 08, 2024 19.73 20.00 19.66 19.98 67,453 +0.12(+0.60%)
Mar 07, 2024 19.75 19.90 19.67 19.86 90,441 +0.38(+1.95%)
Mar 06, 2024 19.40 19.52 19.30 19.48 67,644 +0.11(+0.57%)
Mar 05, 2024 19.48 19.54 19.34 19.37 79,899 -0.20(-1.02%)
Mar 04, 2024 19.50 19.70 19.44 19.57 232,420 +0.27(+1.40%)
Mar 01, 2024 19.49 19.49 19.23 19.30 116,309 -0.26(-1.33%)
Feb 29, 2024 19.44 19.65 19.33 19.56 35,331 -0.04(-0.20%)
Feb 28, 2024 19.38 19.60 19.27 19.60 56,961 +0.26(+1.34%)
Feb 27, 2024 19.32 19.46 19.30 19.34 76,831 +0.14(+0.73%)
Feb 26, 2024 18.78 19.26 18.72 19.20 115,265 +0.30(+1.58%)
Feb 23, 2024 19.08 19.17 18.80 18.90 57,160 -0.19(-0.99%)
Feb 22, 2024 19.30 19.44 19.05 19.09 77,066 -0.16(-0.83%)
Feb 21, 2024 19.48 19.61 19.23 19.25 34,355 -0.32(-1.64%)
Feb 20, 2024 19.64 19.66 19.40 19.57 60,641 +0.12(+0.62%)
Feb 16, 2024 19.39 19.53 19.37 19.45 58,445 +0.04(+0.21%)
Feb 15, 2024 19.72 19.73 19.40 19.41 52,300 -0.32(-1.62%)
Feb 14, 2024 19.84 19.84 19.66 19.73 51,528 -0.27(-1.35%)
Feb 13, 2024 20.01 20.10 19.92 20.00 28,175 +0.05(+0.25%)
Feb 12, 2024 19.93 20.04 19.89 19.95 46,887 +0.02(+0.10%)
Feb 09, 2024 19.92 20.18 19.87 19.93 33,005 -0.12(-0.60%)
Feb 08, 2024 20.08 20.19 19.95 20.05 61,404 -0.10(-0.50%)
Feb 07, 2024 20.18 20.32 20.10 20.15 44,229 -0.13(-0.64%)
Feb 06, 2024 20.48 20.51 20.28 20.28 35,373 -0.08(-0.39%)
Feb 05, 2024 20.27 20.46 20.27 20.36 24,009 +0.00(+0.00%)
Feb 02, 2024 20.45 20.50 20.33 20.36 36,250 -0.10(-0.49%)
Feb 01, 2024 20.45 20.53 20.37 20.46 18,390 -0.07(-0.34%)
Jan 31, 2024 20.46 20.56 20.40 20.53 29,332 -0.01(-0.05%)
Jan 30, 2024 20.18 20.56 20.18 20.54 73,231 +0.34(+1.68%)
Jan 29, 2024 20.25 20.26 20.11 20.20 47,281 -0.20(-0.98%)
Jan 26, 2024 20.45 20.45 20.37 20.40 146,215 -0.20(-0.97%)
Jan 25, 2024 20.69 20.69 20.48 20.60 41,058 -0.07(-0.34%)
Jan 24, 2024 20.51 20.68 20.51 20.67 199,331 +0.23(+1.13%)
Jan 23, 2024 20.45 20.59 20.36 20.44 64,005 +0.02(+0.10%)
Jan 22, 2024 20.37 20.46 20.34 20.42 38,532 +0.00(+0.00%)
Jan 19, 2024 20.46 20.56 20.34 20.42 31,340 +0.07(+0.34%)
Jan 18, 2024 20.30 20.41 20.11 20.35 39,474 +0.05(+0.25%)
Jan 17, 2024 20.27 20.57 20.27 20.30 54,936 -0.08(-0.39%)
Jan 16, 2024 20.53 20.65 20.37 20.38 58,213 -0.23(-1.12%)
Jan 12, 2024 21.05 21.06 20.35 20.61 77,930 -0.35(-1.69%)
Jan 11, 2024 21.06 21.06 20.91 20.96 25,976 -0.12(-0.55%)
Jan 10, 2024 21.06 21.16 20.94 21.08 27,899 -0.05(-0.24%)
Jan 09, 2024 20.91 21.14 20.81 21.13 35,486 +0.22(+1.05%)
Jan 08, 2024 21.06 21.11 20.82 20.91 57,216 -0.32(-1.49%)
Jan 05, 2024 21.35 21.40 21.14 21.23 39,404 -0.22(-1.04%)
Jan 04, 2024 21.29 21.50 21.29 21.45 17,834 +0.03(+0.14%)
Jan 03, 2024 21.50 21.50 21.27 21.42 27,005 +0.09(+0.42%)
Jan 02, 2024 21.53 21.53 21.27 21.33 36,047 -0.24(-1.11%)
Dec 29, 2023 21.66 21.70 21.55 21.57 27,542 -0.16(-0.74%)
Dec 28, 2023 21.78 21.85 21.66 21.73 59,550 -0.01(-0.05%)
Dec 27, 2023 21.89 21.89 21.71 21.74 26,018 -0.18(-0.82%)
Dec 26, 2023 21.59 21.97 21.59 21.92 42,197 +0.30(+1.39%)
Dec 22, 2023 21.70 21.70 21.59 21.62 24,293 -0.04(-0.18%)
Dec 21, 2023 21.53 21.70 21.53 21.66 45,694 +0.14(+0.65%)
Dec 20, 2023 21.64 21.80 21.47 21.52 115,330 -0.13(-0.60%)
Dec 19, 2023 21.76 21.79 21.61 21.65 38,981 -0.18(-0.82%)
Dec 18, 2023 22.00 22.00 21.76 21.83 35,440 -0.15(-0.68%)
Dec 15, 2023 21.85 22.07 21.84 21.98 53,270 +0.04(+0.16%)
Dec 14, 2023 21.95 22.04 21.87 21.95 28,134 +0.03(+0.14%)
Dec 13, 2023 22.05 22.05 21.82 21.91 117,540 -0.20(-0.88%)
Dec 12, 2023 21.99 22.20 21.99 22.11 19,361 +0.11(+0.50%)
Dec 11, 2023 22.00 22.16 21.90 22.00 38,172 -0.17(-0.77%)
Dec 08, 2023 22.18 22.32 22.03 22.17 58,495 -0.00(-0.02%)
Dec 07, 2023 22.08 22.24 22.04 22.18 33,414 +0.18(+0.80%)
Dec 06, 2023 22.29 22.40 21.97 22.00 91,418 -0.27(-1.21%)
Dec 05, 2023 22.18 22.32 22.12 22.27 36,133 +0.18(+0.81%)
Dec 04, 2023 22.00 22.24 21.98 22.09 52,677 +0.05(+0.23%)
Dec 01, 2023 21.90 22.25 21.84 22.04 34,569 +0.09(+0.41%)
Nov 30, 2023 21.82 22.05 21.81 21.95 68,987 +0.22(+1.01%)
Nov 29, 2023 21.59 21.76 21.54 21.73 38,046 +0.12(+0.56%)
Nov 28, 2023 21.73 21.73 21.54 21.61 37,501 -0.04(-0.18%)
Nov 27, 2023 21.88 21.88 21.59 21.65 48,154 -0.28(-1.28%)
Nov 24, 2023 22.06 22.19 21.93 21.93 11,051 -0.21(-0.97%)
Nov 22, 2023 22.12 22.36 22.12 22.14 35,273 -0.04(-0.17%)
Nov 21, 2023 22.30 22.34 22.12 22.18 37,462 +0.09(+0.42%)
Nov 20, 2023 22.07 22.13 21.92 22.09 20,364 +0.02(+0.09%)
Nov 17, 2023 22.26 22.26 22.02 22.07 44,126 -0.20(-0.90%)
Nov 16, 2023 22.07 22.33 21.92 22.27 53,125 +0.14(+0.63%)
Nov 15, 2023 22.31 22.31 22.00 22.13 49,173 -0.26(-1.16%)
Nov 14, 2023 22.21 22.41 22.21 22.39 127,187 +0.10(+0.45%)
Nov 13, 2023 21.66 22.33 21.66 22.29 129,862 +0.56(+2.58%)
Nov 10, 2023 21.88 21.88 21.67 21.73 26,932 -0.18(-0.82%)
Nov 09, 2023 22.02 22.04 21.82 21.91 47,405 -0.22(-0.99%)
Nov 08, 2023 21.99 22.32 21.99 22.13 48,128 +0.16(+0.73%)
Nov 07, 2023 22.17 22.27 21.92 21.97 36,759 -0.31(-1.39%)
Nov 06, 2023 22.28 22.39 22.26 22.28 67,680 -0.03(-0.13%)
Nov 03, 2023 21.99 22.38 21.96 22.31 50,254 +0.36(+1.64%)
Nov 02, 2023 22.03 22.22 21.94 21.95 77,074 -0.18(-0.81%)
Nov 01, 2023 22.23 22.24 22.00 22.13 38,762 -0.11(-0.49%)
Oct 31, 2023 22.11 22.34 22.11 22.24 43,102 +0.06(+0.27%)
Oct 30, 2023 22.17 22.29 22.13 22.18 55,866 -0.09(-0.42%)
Oct 27, 2023 22.15 22.34 22.15 22.27 59,195 +0.12(+0.56%)
Oct 26, 2023 22.28 22.32 22.12 22.15 175,801 -0.10(-0.45%)
Oct 25, 2023 22.30 22.36 22.07 22.25 114,526 -0.07(-0.31%)
Oct 24, 2023 22.49 22.53 22.29 22.32 109,026 -0.33(-1.46%)
Oct 23, 2023 22.73 22.78 22.60 22.65 151,923 -0.15(-0.66%)
Oct 20, 2023 23.08 23.24 22.74 22.80 155,110 -0.30(-1.30%)
Oct 19, 2023 22.57 23.15 22.57 23.10 60,274 +0.38(+1.67%)
Oct 18, 2023 22.64 22.76 22.63 22.72 59,936 +0.14(+0.62%)
Oct 17, 2023 22.62 22.70 22.50 22.58 85,818 -0.04(-0.18%)
Oct 16, 2023 22.74 22.74 22.58 22.62 38,088 -0.18(-0.79%)
Oct 13, 2023 22.94 22.96 22.67 22.80 38,214 -0.05(-0.22%)
Oct 12, 2023 22.60 22.96 22.32 22.85 65,636 +0.26(+1.15%)
Oct 11, 2023 22.37 22.59 22.32 22.59 30,685 +0.17(+0.76%)
Oct 10, 2023 22.46 22.50 22.38 22.42 51,764 -0.14(-0.62%)
Oct 09, 2023 22.72 22.72 22.52 22.56 25,139 -0.18(-0.79%)
Oct 06, 2023 22.85 22.85 22.68 22.74 27,839 -0.07(-0.31%)
Oct 05, 2023 22.33 22.92 22.32 22.81 86,817 +0.40(+1.78%)
Oct 04, 2023 22.36 22.53 22.31 22.41 38,721 -0.09(-0.40%)
Oct 03, 2023 22.47 22.54 22.37 22.50 44,520 -0.02(-0.09%)
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.