5 DAY PERFORMANCE
-3.71%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
+2.02%
YEAR-TO-DATE PERFORMANCE
+2.59%
1 YEAR PERFORMANCE
-0.98%
Teucrium Corn Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.65 | $18.44 (-1.13%) | $18.69 | $18.44 | 1.13 M | $49.11 M |
| 05/05/2026 | $19.00 | $18.92 (-0.42%) | $19.02 | $18.80 | 703.30 K | $50.23 M |
| 05/04/2026 | $18.85 | $19.12 (1.43%) | $19.13 | $18.81 | 889.01 K | $50.76 M |
| 05/01/2026 | $18.82 | $18.89 (0.37%) | $19.02 | $18.73 | 948.00 K | $50.15 M |
| 04/30/2026 | $18.73 | $18.69 (-0.21%) | $18.74 | $18.59 | 552.83 K | $49.62 M |
| 04/29/2026 | $18.81 | $18.84 (0.16%) | $18.88 | $18.71 | 1.13 M | $50.02 M |
| 04/28/2026 | $18.70 | $18.77 (0.37%) | $18.78 | $18.55 | 1.22 M | $49.83 M |
| 04/27/2026 | $18.37 | $18.51 (0.76%) | $18.51 | $18.32 | 1.14 M | $49.14 M |
| 04/24/2026 | $18.33 | $18.27 (-0.33%) | $18.33 | $18.21 | 360.60 K | $48.50 M |
| 04/23/2026 | $18.21 | $18.28 (0.38%) | $18.32 | $18.18 | 438.90 K | $48.53 M |
| 04/22/2026 | $18.24 | $18.21 (-0.16%) | $18.33 | $18.19 | 547.53 K | $48.34 M |
| 04/21/2026 | $18.13 | $18.18 (0.28%) | $18.24 | $18.11 | 475.61 K | $48.26 M |
| 04/20/2026 | $17.96 | $18.08 (0.67%) | $18.16 | $17.93 | 590.36 K | $48.00 M |
| 04/17/2026 | $17.83 | $17.95 (0.67%) | $17.99 | $17.72 | 1.08 M | $47.65 M |
| 04/16/2026 | $18.06 | $17.97 (-0.5%) | $18.15 | $17.96 | 510.44 K | $47.71 M |
| 04/15/2026 | $17.90 | $18.07 (0.95%) | $18.10 | $17.90 | 535.20 K | $47.97 M |
| 04/14/2026 | $17.85 | $17.76 (-0.5%) | $17.93 | $17.75 | 654.02 K | $47.15 M |
| 04/13/2026 | $17.86 | $17.77 (-0.5%) | $17.95 | $17.74 | 1.24 M | $47.18 M |
| 04/10/2026 | $17.84 | $17.75 (-0.5%) | $17.86 | $17.65 | 2.46 M | $47.12 M |
| 04/09/2026 | $18.06 | $17.89 (-0.94%) | $18.08 | $17.81 | 982.20 K | $47.49 M |
| 04/08/2026 | $17.85 | $17.99 (0.78%) | $18.02 | $17.77 | 1.77 M | $47.76 M |
| 04/07/2026 | $18.23 | $18.05 (-0.99%) | $18.27 | $18.05 | 897.83 K | $47.92 M |
| 04/06/2026 | $18.17 | $18.29 (0.66%) | $18.29 | $18.15 | 1.02 M | $48.56 M |
| 04/02/2026 | $18.39 | $18.19 (-1.09%) | $18.45 | $18.15 | 1.08 M | $48.29 M |
| 04/01/2026 | $18.18 | $18.18 (0%) | $18.24 | $17.99 | 1.67 M | $48.26 M |
| 03/31/2026 | $18.26 | $18.40 (0.77%) | $18.51 | $18.14 | 1.75 M | $48.85 M |
| 03/30/2026 | $18.51 | $18.29 (-1.19%) | $18.53 | $18.29 | 2.91 M | $48.17 M |
| 03/27/2026 | $18.81 | $18.58 (-1.22%) | $18.81 | $18.51 | 1.55 M | $48.35 M |
| 03/26/2026 | $18.70 | $18.71 (0.05%) | $18.80 | $18.55 | 2.22 M | $48.68 M |
| 03/25/2026 | $18.44 | $18.75 (1.68%) | $18.76 | $18.42 | 1.38 M | $48.79 M |
| 03/24/2026 | $18.51 | $18.51 (0%) | $18.65 | $18.41 | 1.78 M | $48.16 M |
| 03/23/2026 | $18.52 | $18.51 (-0.05%) | $18.58 | $18.31 | 1.83 M | $47.82 M |
| 03/20/2026 | $18.66 | $18.80 (0.75%) | $18.80 | $18.58 | 2.82 M | $48.77 M |
| 03/19/2026 | $18.74 | $18.83 (0.48%) | $18.84 | $18.64 | 3.33 M | $48.84 M |
| 03/18/2026 | $18.27 | $18.63 (1.97%) | $18.65 | $18.27 | 1.10 M | $47.94 M |
| 03/17/2026 | $18.28 | $18.33 (0.27%) | $18.38 | $18.09 | 1.39 M | $47.17 M |
| 03/16/2026 | $18.53 | $18.26 (-1.46%) | $18.54 | $18.13 | 918.50 K | $48.35 M |
| 03/13/2026 | $18.49 | $18.67 (0.97%) | $18.69 | $18.33 | 1.13 M | $48.29 M |
| 03/12/2026 | $18.73 | $18.59 (-0.75%) | $18.84 | $18.55 | 1.08 M | $48.08 M |
| 03/11/2026 | $18.43 | $18.52 (0.49%) | $18.57 | $18.30 | 751.62 K | $47.90 M |
| 03/10/2026 | $18.18 | $18.27 (0.5%) | $18.27 | $17.96 | 1.30 M | $47.69 M |
| 03/09/2026 | $18.62 | $18.20 (-2.26%) | $18.73 | $18.16 | 1.11 M | $47.51 M |
| 03/06/2026 | $18.37 | $18.52 (0.82%) | $18.56 | $18.30 | 943.44 K | $48.52 M |
| 03/05/2026 | $17.90 | $18.19 (1.62%) | $18.21 | $17.90 | 390.27 K | $47.66 M |
| 03/04/2026 | $17.76 | $17.79 (0.17%) | $17.80 | $17.68 | 66.62 K | $47.34 M |
| 03/03/2026 | $17.99 | $17.89 (-0.56%) | $18.05 | $17.82 | 160.46 K | $47.60 M |
| 03/02/2026 | $17.92 | $17.83 (-0.5%) | $17.92 | $17.76 | 142.10 K | $45.01 M |
| 02/27/2026 | $17.89 | $17.89 (0%) | $17.94 | $17.82 | 192.60 K | $45.14 M |
| 02/26/2026 | $17.75 | $17.74 (-0.06%) | $17.80 | $17.63 | 93.91 K | $44.76 M |
| 02/25/2026 | $17.58 | $17.70 (0.68%) | $17.71 | $17.56 | 76.60 K | $44.66 M |
| 02/24/2026 | $17.57 | $17.59 (0.11%) | $17.61 | $17.53 | 77.67 K | $44.87 M |
| 02/23/2026 | $17.55 | $17.62 (0.4%) | $17.79 | $17.55 | 102.41 K | $44.94 M |
| 02/20/2026 | $17.53 | $17.62 (0.51%) | $17.63 | $17.45 | 107.62 K | $45.17 M |
| 02/19/2026 | $17.49 | $17.49 (0%) | $17.49 | $17.39 | 90.40 K | $45.18 M |
| 02/18/2026 | $17.46 | $17.44 (-0.11%) | $17.49 | $17.43 | 26.00 K | $45.05 M |
| 02/17/2026 | $17.50 | $17.45 (-0.29%) | $17.52 | $17.42 | 48.40 K | $45.08 M |
| 02/13/2026 | $17.60 | $17.65 (0.28%) | $17.66 | $17.58 | 39.05 K | $45.12 M |
| 02/12/2026 | $17.50 | $17.62 (0.69%) | $17.64 | $17.50 | 70.50 K | $45.04 M |
| 02/11/2026 | $17.41 | $17.45 (0.23%) | $17.50 | $17.36 | 58.34 K | $44.64 M |
| 02/10/2026 | $17.45 | $17.46 (0.06%) | $17.46 | $17.41 | 37.90 K | $44.67 M |
| 02/09/2026 | $17.43 | $17.42 (-0.06%) | $17.45 | $17.35 | 24.06 K | $45.07 M |
| 02/06/2026 | $17.57 | $17.50 (-0.4%) | $17.63 | $17.43 | 87.63 K | $45.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
