Teucrium Corn Fund ETV (NY: CORN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	18.44	18.64	18.40	18.63	62,123	+0.27(+1.47%)
Dec 24, 2024	18.37	18.39	18.33	18.36	20,447	-0.01(-0.05%)
Dec 23, 2024	18.39	18.39	18.26	18.37	56,421	+0.11(+0.60%)
Dec 20, 2024	18.15	18.34	18.15	18.26	66,540	+0.12(+0.66%)
Dec 19, 2024	18.00	18.14	17.94	18.14	43,881	+0.11(+0.61%)
Dec 18, 2024	18.28	18.35	18.00	18.03	215,135	-0.25(-1.37%)
Dec 17, 2024	18.26	18.31	18.18	18.28	114,553	-0.08(-0.44%)
Dec 16, 2024	18.36	18.36	18.26	18.36	55,465	+0.10(+0.55%)
Dec 13, 2024	18.26	18.33	18.19	18.26	49,253	-0.12(-0.65%)
Dec 12, 2024	18.46	18.48	18.32	18.38	50,104	-0.10(-0.54%)
Dec 11, 2024	18.50	18.58	18.47	18.48	49,160	-0.02(-0.11%)
Dec 10, 2024	18.22	18.50	18.22	18.50	40,302	+0.26(+1.43%)
Dec 09, 2024	18.18	18.24	18.11	18.24	27,102	+0.06(+0.33%)
Dec 06, 2024	18.00	18.19	18.00	18.18	44,752	+0.18(+1.02%)
Dec 05, 2024	17.75	18.00	17.75	18.00	28,144	+0.24(+1.33%)
Dec 04, 2024	17.78	17.89	17.76	17.76	23,696	-0.12(-0.69%)
Dec 03, 2024	17.97	17.99	17.83	17.88	39,172	-0.03(-0.17%)
Dec 02, 2024	17.76	17.98	17.76	17.92	15,032	+0.05(+0.25%)
Nov 29, 2024	17.71	17.90	17.71	17.87	10,033	+0.13(+0.73%)
Nov 27, 2024	17.78	17.84	17.73	17.74	29,861	-0.03(-0.16%)
Nov 26, 2024	17.92	17.92	17.69	17.77	70,155	-0.15(-0.85%)
Nov 25, 2024	17.97	18.07	17.90	17.92	27,910	-0.15(-0.83%)
Nov 22, 2024	18.15	18.16	18.02	18.07	24,538	-0.01(-0.03%)
Nov 21, 2024	18.25	18.25	18.03	18.08	34,692	-0.21(-1.17%)
Nov 20, 2024	18.09	18.30	18.06	18.29	26,147	+0.13(+0.72%)
Nov 19, 2024	18.22	18.30	18.13	18.16	29,793	-0.05(-0.27%)
Nov 18, 2024	18.00	18.23	18.00	18.21	42,505	+0.14(+0.77%)
Nov 15, 2024	17.90	18.15	17.89	18.07	48,264	+0.15(+0.85%)
Nov 14, 2024	18.10	18.10	17.87	17.92	51,282	-0.21(-1.17%)
Nov 13, 2024	18.21	18.27	18.07	18.13	39,839	-0.12(-0.66%)
Nov 12, 2024	18.39	18.40	18.18	18.25	25,973	-0.10(-0.54%)
Nov 11, 2024	18.39	18.42	18.22	18.35	78,343	-0.13(-0.70%)
Nov 08, 2024	18.40	18.57	18.32	18.48	78,906	+0.10(+0.54%)
Nov 07, 2024	18.31	18.39	18.16	18.38	67,408	+0.12(+0.66%)
Nov 06, 2024	17.85	18.30	17.85	18.26	68,097	+0.23(+1.28%)
Nov 05, 2024	18.01	18.06	17.96	18.03	39,844	+0.10(+0.53%)
Nov 04, 2024	17.98	18.07	17.91	17.93	61,589	-0.02(-0.08%)
Nov 01, 2024	17.93	18.04	17.89	17.95	48,403	+0.06(+0.36%)
Oct 31, 2024	17.83	17.94	17.83	17.89	50,828	+0.04(+0.20%)
Oct 30, 2024	17.86	17.91	17.81	17.85	23,272	-0.05(-0.28%)
Oct 29, 2024	17.82	17.94	17.82	17.90	34,034	+0.09(+0.51%)
Oct 28, 2024	17.93	17.93	17.78	17.81	44,768	-0.15(-0.84%)
Oct 25, 2024	18.09	18.09	17.93	17.96	68,866	-0.19(-1.05%)
Oct 24, 2024	18.16	18.21	18.06	18.15	107,256	+0.09(+0.50%)
Oct 23, 2024	17.96	18.10	17.90	18.06	78,334	+0.12(+0.67%)
Oct 22, 2024	17.69	17.97	17.69	17.94	102,504	+0.24(+1.36%)
Oct 21, 2024	17.57	17.81	17.57	17.70	75,020	+0.12(+0.70%)
Oct 18, 2024	17.77	17.77	17.55	17.58	68,044	-0.11(-0.64%)
Oct 17, 2024	17.62	17.73	17.45	17.69	101,851	-0.01(-0.08%)
Oct 16, 2024	17.67	17.77	17.60	17.70	175,240	+0.13(+0.77%)
Oct 15, 2024	17.72	17.75	17.56	17.57	72,645	-0.26(-1.46%)
Oct 14, 2024	18.08	18.09	17.82	17.83	94,615	-0.40(-2.18%)
Oct 11, 2024	18.28	18.40	18.18	18.23	66,111	-0.07(-0.40%)
Oct 10, 2024	18.33	18.41	18.26	18.30	52,575	-0.07(-0.38%)
Oct 09, 2024	18.35	18.44	18.34	18.37	56,605	-0.00(-0.03%)
Oct 08, 2024	18.45	18.53	18.31	18.38	155,786	-0.18(-0.94%)
Oct 07, 2024	18.47	18.56	18.40	18.55	30,237	+0.08(+0.43%)
Oct 04, 2024	18.58	18.58	18.42	18.47	68,132	-0.17(-0.91%)
Oct 03, 2024	18.71	18.76	18.60	18.64	59,311	-0.14(-0.75%)
Oct 02, 2024	18.77	18.85	18.70	18.78	81,905	+0.11(+0.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.