Teucrium Corn Fund (CORN)

CORN
🏛️ Vereinigte Staaten →
17.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 17.69 17.69 17.60 17.62 0.1M
2025-09-25 17.83 17.85 17.70 17.72 0.1M
2025-09-24 17.81 17.84 17.69 17.72 0.1M
2025-09-23 17.62 17.77 17.62 17.75 0.0M
2025-09-22 17.59 17.71 17.52 17.61 0.1M
2025-09-19 17.80 17.90 17.67 17.74 0.0M
2025-09-18 17.87 17.87 17.74 17.74 0.0M
2025-09-17 18.00 18.02 17.84 17.88 0.1M
2025-09-16 17.89 18.00 17.86 17.96 0.2M
2025-09-15 17.85 17.92 17.75 17.78 0.2M
2025-09-12 17.63 17.96 17.53 17.90 0.1M
2025-09-11 17.56 17.66 17.51 17.60 0.0M
2025-09-10 17.56 17.60 17.42 17.47 0.1M
2025-09-09 17.55 17.67 17.55 17.58 0.0M
2025-09-08 17.50 17.67 17.45 17.66 0.1M
2025-09-05 17.69 17.75 17.51 17.53 0.0M
2025-09-04 17.53 17.65 17.38 17.64 0.0M
2025-09-03 17.63 17.74 17.48 17.56 0.1M
2025-09-02 17.49 17.74 17.43 17.72 0.1M
2025-08-29 17.28 17.60 17.28 17.57 0.1M
2025-08-28 17.10 17.28 17.02 17.26 0.1M
2025-08-27 17.17 17.17 17.09 17.10 0.0M
2025-08-26 17.28 17.29 17.17 17.22 0.1M
2025-08-25 17.37 17.47 17.27 17.35 0.0M
2025-08-22 17.30 17.35 17.25 17.30 0.1M
2025-08-21 17.15 17.36 17.10 17.31 0.4M
2025-08-20 17.00 17.09 17.00 17.07 0.0M
2025-08-19 17.00 17.10 16.85 16.99 0.0M
2025-08-18 16.98 17.15 16.98 17.10 0.3M
2025-08-15 16.90 17.10 16.86 17.09 0.1M
2025-08-14 16.66 16.84 16.65 16.77 0.0M
2025-08-13 16.82 16.85 16.67 16.80 0.0M
2025-08-12 16.99 17.02 16.61 16.71 0.1M
2025-08-11 17.10 17.18 17.10 17.14 0.0M
2025-08-08 17.12 17.19 17.00 17.04 0.0M
2025-08-07 17.03 17.09 16.99 17.08 0.0M
2025-08-06 16.92 17.03 16.72 16.92 0.1M
2025-08-05 17.10 17.10 16.90 16.90 0.1M
2025-08-04 17.16 17.22 17.08 17.12 0.0M
2025-08-01 17.25 17.30 17.17 17.17 0.0M
2025-07-31 17.15 17.32 17.11 17.26 0.0M
2025-07-30 17.20 17.35 17.15 17.25 0.0M
2025-07-29 17.29 17.30 17.16 17.20 0.0M
2025-07-28 17.45 17.47 17.29 17.33 0.0M
2025-07-25 17.48 17.53 17.46 17.49 0.0M
2025-07-24 17.49 17.59 17.49 17.57 0.0M
2025-07-23 17.52 17.52 17.42 17.47 0.0M
2025-07-22 17.47 17.57 17.46 17.46 0.0M
2025-07-21 17.71 17.80 17.52 17.58 0.1M
2025-07-18 17.66 17.86 17.66 17.81 0.0M
2025-07-17 17.73 17.74 17.50 17.55 0.0M
2025-07-16 17.62 17.69 17.56 17.63 0.0M
2025-07-15 17.30 17.65 17.25 17.51 0.0M
2025-07-14 17.35 17.46 17.30 17.46 0.0M
2025-07-11 17.36 17.41 17.21 17.27 0.0M
2025-07-10 17.34 17.40 17.27 17.39 0.0M
2025-07-09 17.34 17.39 17.26 17.39 0.0M
2025-07-08 17.46 17.49 17.29 17.34 0.1M
2025-07-07 17.69 17.83 17.52 17.54 0.1M
2025-07-03 18.13 18.28 18.11 18.16 0.0M
2025-07-02 17.52 18.02 17.46 18.01 0.1M
2025-07-01 17.55 17.69 17.24 17.58 0.0M
2025-06-30 17.64 17.81 17.62 17.70 0.1M
2025-06-27 17.70 17.80 17.59 17.72 0.0M
2025-06-26 17.67 17.67 17.51 17.56 0.1M
2025-06-25 17.89 17.89 17.53 17.60 0.1M
2025-06-24 17.94 17.99 17.77 17.84 0.1M
2025-06-23 18.22 18.22 17.95 17.96 0.0M
2025-06-20 18.44 18.49 18.29 18.34 0.0M
2025-06-18 18.17 18.49 18.17 18.40 0.0M
2025-06-17 18.15 18.30 18.15 18.23 0.0M
2025-06-16 18.23 18.24 18.06 18.09 0.1M
2025-06-13 18.22 18.44 18.22 18.39 0.1M
2025-06-12 18.36 18.38 18.20 18.31 0.0M
2025-06-11 18.41 18.49 18.23 18.26 0.0M
2025-06-10 18.23 18.30 18.12 18.27 0.0M
2025-06-09 18.46 18.53 18.19 18.26 0.1M
2025-06-06 18.53 18.62 18.40 18.62 0.1M
2025-06-05 18.38 18.55 18.37 18.50 0.0M
2025-06-04 18.30 18.40 18.20 18.38 0.0M
2025-06-03 18.08 18.22 18.07 18.21 0.0M
2025-06-02 18.17 18.25 18.00 18.02 0.1M
2025-05-30 18.21 18.31 18.04 18.12 0.0M
2025-05-29 18.20 18.30 18.11 18.16 0.0M
2025-05-28 18.43 18.59 18.24 18.24 0.0M
2025-05-27 18.50 18.64 18.33 18.38 0.0M
2025-05-23 18.63 18.63 18.46 18.52 0.0M
2025-05-22 18.70 18.74 18.57 18.61 0.0M
2025-05-21 18.54 18.74 18.53 18.71 0.0M
2025-05-20 18.40 18.50 18.34 18.50 0.1M
2025-05-19 18.06 18.26 17.98 18.19 0.1M
2025-05-16 18.04 18.09 17.90 17.94 0.1M
2025-05-15 18.21 18.21 18.00 18.11 0.1M
2025-05-14 18.09 18.23 18.07 18.13 0.1M
2025-05-13 18.26 18.29 18.11 18.18 0.0M
2025-05-12 18.45 18.60 18.30 18.30 0.1M
2025-05-09 18.20 18.42 18.18 18.24 0.1M
2025-05-08 18.30 18.30 18.02 18.16 0.0M
2025-05-07 18.49 18.56 18.23 18.27 0.2M
2025-05-06 18.42 18.44 18.30 18.37 0.1M
2025-05-05 18.72 18.75 18.36 18.37 0.1M
2025-05-02 18.85 18.99 18.76 18.81 0.1M
2025-05-01 18.87 18.87 18.64 18.78 0.1M
2025-04-30 18.60 18.87 18.60 18.74 0.1M
2025-04-29 18.96 19.02 18.65 18.65 0.1M
2025-04-28 18.90 19.10 18.82 18.98 0.1M
2025-04-25 19.17 19.24 19.12 19.17 0.1M
2025-04-24 19.10 19.19 19.05 19.13 0.0M
2025-04-23 19.08 19.16 19.01 19.09 0.0M
2025-04-22 19.34 19.37 19.20 19.23 0.1M
2025-04-21 19.76 19.76 19.49 19.51 0.1M
2025-04-17 19.62 19.68 19.53 19.58 0.1M
2025-04-16 19.66 19.71 19.55 19.58 0.0M
2025-04-15 19.58 19.65 19.44 19.50 0.1M
2025-04-14 19.63 19.70 19.42 19.42 0.2M
2025-04-11 19.38 19.64 19.31 19.58 0.3M
2025-04-10 19.01 19.30 18.98 19.18 0.1M
2025-04-09 18.90 19.05 18.75 19.05 0.1M
2025-04-08 18.82 18.93 18.71 18.74 0.1M
2025-04-07 18.56 18.88 18.56 18.72 0.1M
2025-04-04 18.49 18.78 18.37 18.74 0.1M
2025-04-03 18.49 18.78 18.40 18.68 0.1M
2025-04-02 18.60 18.76 18.55 18.70 0.0M
2025-04-01 18.67 18.79 18.67 18.72 0.1M
2025-03-31 18.51 18.58 18.17 18.56 0.1M
2025-03-28 18.36 18.49 18.21 18.46 0.0M
2025-03-27 18.49 18.52 18.36 18.51 0.0M
2025-03-26 18.80 18.80 18.51 18.56 0.0M
2025-03-25 18.80 18.80 18.71 18.77 0.0M
2025-03-24 18.90 18.93 18.79 18.93 0.1M
2025-03-21 18.98 19.06 18.83 18.88 0.0M
2025-03-20 18.92 19.02 18.91 18.98 0.0M
2025-03-19 18.83 18.97 18.83 18.87 0.2M
2025-03-18 19.03 19.03 18.82 18.89 0.1M
2025-03-17 18.94 19.02 18.88 18.96 0.0M
2025-03-14 18.93 18.93 18.75 18.83 0.0M
2025-03-13 18.87 19.06 18.87 18.89 0.0M
2025-03-12 18.94 18.95 18.60 18.78 0.1M
2025-03-11 19.21 19.33 19.04 19.06 0.0M
2025-03-10 19.11 19.24 19.00 19.18 0.1M
2025-03-07 18.89 19.11 18.77 19.07 0.1M
2025-03-06 18.64 19.16 18.46 18.88 0.1M
2025-03-05 18.57 18.71 18.36 18.65 0.1M
2025-03-04 18.42 18.64 18.21 18.52 0.2M
2025-03-03 19.00 19.09 18.63 18.68 0.3M
2025-02-28 19.50 19.50 19.05 19.07 0.1M
2025-02-27 19.79 19.81 19.43 19.43 0.1M
2025-02-26 19.97 20.11 19.83 19.87 0.1M
2025-02-25 19.84 19.98 19.71 19.94 0.2M
2025-02-24 20.13 20.24 19.94 19.97 0.1M
2025-02-21 20.43 20.53 20.23 20.24 0.1M
2025-02-20 20.61 20.66 20.50 20.54 0.0M
2025-02-19 20.60 20.69 20.42 20.47 0.1M
2025-02-18 20.39 20.66 20.39 20.60 0.2M
2025-02-14 20.22 20.43 20.22 20.32 0.1M
2025-02-13 20.15 20.27 20.12 20.22 0.1M
2025-02-12 20.03 20.25 20.01 20.20 0.1M
2025-02-11 20.25 20.35 19.95 20.01 0.1M
2025-02-10 20.06 20.19 20.00 20.17 0.1M
2025-02-07 20.18 20.18 19.95 19.97 0.2M
2025-02-06 20.13 20.29 19.94 20.28 0.3M
2025-02-05 20.17 20.20 20.04 20.17 0.1M
2025-02-04 20.04 20.23 19.99 20.15 0.1M
2025-02-03 19.51 20.06 19.50 19.99 0.1M
2025-01-31 19.72 19.91 19.61 19.79 0.1M
2025-01-30 20.10 20.10 19.97 20.05 0.0M
2025-01-29 19.95 20.19 19.95 20.18 0.1M
2025-01-28 19.76 19.94 19.73 19.79 0.1M
2025-01-27 19.61 19.69 19.48 19.63 0.1M
2025-01-24 19.80 19.92 19.76 19.76 0.1M
2025-01-23 19.70 20.06 19.55 19.91 0.1M
2025-01-22 19.86 19.93 19.63 19.70 0.1M
2025-01-21 19.71 19.89 19.60 19.86 0.1M
2025-01-17 19.42 19.65 19.38 19.62 0.1M
2025-01-16 19.36 19.43 19.25 19.28 0.2M
2025-01-15 19.52 19.56 19.50 19.55 0.1M
2025-01-14 19.45 19.63 19.40 19.43 0.1M
2025-01-13 19.31 19.51 19.30 19.50 0.2M
2025-01-10 18.73 19.28 18.73 19.23 0.3M
2025-01-08 18.68 18.78 18.65 18.65 0.0M
2025-01-07 18.63 18.82 18.60 18.78 0.0M
2025-01-06 18.78 18.86 18.73 18.78 0.1M
2025-01-03 18.76 18.76 18.47 18.52 0.1M
2025-01-02 18.74 18.89 18.70 18.89 0.1M