NYSE:CORN | Historical Stock Price | Teucrium Commodity Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.13$15.24$20.87$28.58$39.13$53.582010-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$41.98$41.9841,200——
2011-12-29$41.50$41.5085,900——
2011-12-28$41.62$41.62139,200——
2011-12-27$41.17$41.1774,100——
2011-12-23$40.41$40.4147,100——
2011-12-22$40.28$40.2833,600——
2011-12-21$40.31$40.3146,500——
2011-12-20$39.85$39.8577,100——
2011-12-19$39.26$39.2658,300——
2011-12-16$38.31$38.3130,500——
2011-12-15$37.94$37.9458,400——
2011-12-14$38.01$38.0153,200——
2011-12-13$38.89$38.8922,700——
2011-12-12$38.87$38.8739,100——
2011-12-09$38.96$38.9643,800——
2011-12-08$39.28$39.2848,100——
2011-12-07$38.98$38.9826,200——
2011-12-06$39.23$39.23203,400——
2011-12-05$38.97$38.9726,600——
2011-12-02$39.19$39.1982,400——
2011-12-01$39.38$39.3836,200——
2011-11-30$39.59$39.5951,600——
2011-11-29$39.54$39.5467,500——
2011-11-28$38.99$38.9924,300——
2011-11-25$38.50$38.5025,100——
2011-11-23$38.84$38.8450,600——
2011-11-22$39.41$39.4144,700——
2011-11-21$39.69$39.6971,500——
2011-11-18$40.23$40.2393,900——
2011-11-17$40.49$40.49135,700——
2011-11-16$41.96$41.9646,000——
2011-11-15$42.31$42.3155,200——
2011-11-14$41.67$41.6768,500——
2011-11-11$42.04$42.04106,700——
2011-11-10$42.57$42.5749,200——
2011-11-09$43.23$43.23115,400——
2011-11-08$44.09$44.0989,400——
2011-11-07$43.73$43.7340,200——
2011-11-04$43.54$43.5456,900——
2011-11-03$43.50$43.50113,800——
2011-11-02$43.00$43.0067,400——
2011-11-01$43.24$43.2483,400——
2011-10-31$43.21$43.2163,300——
2011-10-28$43.81$43.8158,600——
2011-10-27$43.61$43.61103,400——
2011-10-26$42.85$42.8564,100——
2011-10-25$43.43$43.4335,400——
2011-10-24$43.20$43.2046,800——
2011-10-21$43.34$43.34105,500——
2011-10-20$43.26$43.2649,300——
2011-10-19$42.55$42.5595,500——
2011-10-18$42.86$42.8664,700——
2011-10-17$42.90$42.9020,500——
2011-10-14$42.99$42.9934,600——
2011-10-13$42.48$42.4873,900——
2011-10-12$42.91$42.91168,200——
2011-10-11$43.28$43.28145,400——
2011-10-10$40.84$40.8453,500——
2011-10-07$40.55$40.5534,400——
2011-10-06$40.84$40.8448,000——
2011-10-05$41.00$41.0066,900——
2011-10-04$39.89$39.89115,400——
2011-10-03$39.83$39.83221,400——
2011-09-30$39.88$39.88238,500——
2011-09-29$42.47$42.47146,300——
2011-09-28$41.87$41.87177,700——
2011-09-27$43.20$43.20106,400——
2011-09-26$43.21$43.2171,000——
2011-09-23$42.45$42.45158,800——
2011-09-22$42.99$42.99352,500——
2011-09-21$44.80$44.8083,300——
2011-09-20$45.54$45.54117,200——
2011-09-19$45.65$45.65114,300——
2011-09-16$45.98$45.98111,400——
2011-09-15$46.56$46.56237,400——
2011-09-14$47.88$47.8869,400——
2011-09-13$47.68$47.68270,100——
2011-09-12$49.13$49.13212,600——
2011-09-09$48.67$48.67111,700——
2011-09-08$48.56$48.56116,000——
2011-09-07$49.25$49.25105,900——
2011-09-06$49.49$49.49108,300——
2011-09-02$49.74$49.74131,000——
2011-09-01$48.58$48.58298,700——
2011-08-31$50.20$50.2086,500——
2011-08-30$50.40$50.40151,100——
2011-08-29$50.37$50.37236,800——
2011-08-26$50.07$50.07371,800——
2011-08-25$48.80$48.80184,700——
2011-08-24$48.78$48.78118,100——
2011-08-23$49.20$49.20202,600——
2011-08-22$48.55$48.5582,700——
2011-08-19$47.83$47.83131,600——
2011-08-18$47.15$47.15119,600——
2011-08-17$48.04$48.04115,900——
2011-08-16$48.09$48.0999,600——
2011-08-15$47.81$47.8186,900——
2011-08-12$47.27$47.27103,300——
2011-08-11$47.28$47.28199,700——
2011-08-10$45.49$45.4963,700——
2011-08-09$46.02$46.0278,000——
2011-08-08$45.14$45.14114,100——
2011-08-05$46.85$46.8590,900——
2011-08-04$46.52$46.52151,500——
2011-08-03$47.27$47.27164,800——
2011-08-02$47.51$47.51187,400——
2011-08-01$46.21$46.21118,400——
2011-07-29$44.76$44.7695,400——
2011-07-28$45.99$45.9991,900——
2011-07-27$46.13$46.13122,600——
2011-07-26$45.75$45.75102,400——
2011-07-25$45.03$45.0385,800——
2011-07-22$45.54$45.5471,800——
2011-07-21$44.77$44.77172,900——
2011-07-20$45.18$45.18127,600——
2011-07-19$45.76$45.76171,200——
2011-07-18$45.23$45.23134,500——
2011-07-15$45.72$45.72146,600——
2011-07-14$45.61$45.61260,800——
2011-07-13$45.82$45.82255,400——
2011-07-12$44.44$44.44219,100——
2011-07-11$42.97$42.97145,700——
2011-07-08$43.14$43.14130,600——
2011-07-07$42.05$42.05141,000——
2011-07-06$41.74$41.7491,000——
2011-07-05$42.04$42.04252,300——
2011-07-01$41.14$41.14456,800——
2011-06-30$40.50$40.50658,100——
2011-06-29$44.37$44.37185,000——
2011-06-28$44.17$44.17116,900——
2011-06-27$42.21$42.21145,500——
2011-06-24$42.80$42.8081,100——
2011-06-23$43.77$43.77307,700——
2011-06-22$43.79$43.79205,600——
2011-06-21$45.95$45.95149,700——
2011-06-20$44.69$44.69145,300——
2011-06-17$44.54$44.54199,300——
2011-06-16$43.86$43.86309,100——
2011-06-15$45.07$45.07298,700——
2011-06-14$46.54$46.54286,600——
2011-06-13$47.57$47.57157,700——
2011-06-10$47.92$47.92273,500——
2011-06-09$48.23$48.23310,000——
2011-06-08$46.65$46.65142,400——
2011-06-07$45.77$45.7751,100——
2011-06-06$45.02$45.02163,300——
2011-06-03$46.20$46.20149,800——
2011-06-02$46.79$46.79140,300——
2011-06-01$45.69$45.69111,500——
2011-05-31$45.30$45.30108,000——
2011-05-27$45.99$45.9990,500——
2011-05-26$45.84$45.84141,500——
2011-05-25$45.23$45.2387,400——
2011-05-24$44.76$44.76173,800——
2011-05-23$45.19$45.19211,900——
2011-05-20$45.02$45.02196,000——
2011-05-19$44.78$44.78211,900——
2011-05-18$45.58$45.58295,600——
2011-05-17$44.13$44.13146,800——
2011-05-16$42.84$42.84141,700——
2011-05-13$42.36$42.36144,200——
2011-05-12$42.31$42.31197,000——
2011-05-11$41.86$41.86287,700——
2011-05-10$44.19$44.19204,400——
2011-05-09$44.46$44.46186,000——
2011-05-06$43.10$43.10229,700——
2011-05-05$43.70$43.70476,700——
2011-05-04$45.09$45.09179,000——
2011-05-03$45.02$45.02173,000——
2011-05-02$45.25$45.25228,000——
2011-04-29$46.24$46.24337,000——
2011-04-28$44.44$44.44752,300——
2011-04-27$46.54$46.54199,300——
2011-04-26$46.94$46.94157,400——
2011-04-25$46.91$46.91190,300——
2011-04-21$45.84$45.84126,600——
2011-04-20$45.28$45.28182,900——
2011-04-19$46.35$46.35105,600——
2011-04-18$46.27$46.2767,000——
2011-04-15$45.39$45.3969,900——
2011-04-14$45.88$45.8859,300——
2011-04-13$45.48$45.4851,000——
2011-04-12$45.02$45.02255,900——
2011-04-11$46.44$46.44353,900——
2011-04-08$46.22$46.22258,100——
2011-04-07$45.64$45.6485,100——
2011-04-06$45.81$45.8186,300——
2011-04-05$45.82$45.8291,800——
2011-04-04$45.63$45.63167,100——
2011-04-01$44.36$44.36267,200——
2011-03-31$44.25$44.25292,400——
2011-03-30$40.76$40.7652,900——
2011-03-29$41.35$41.3560,600——
2011-03-28$41.20$41.2071,000——
2011-03-25$42.26$42.26123,900——
2011-03-24$42.86$42.8674,100——
2011-03-23$41.96$41.96119,500——
2011-03-22$42.16$42.1650,000——
2011-03-21$42.16$42.16127,300——
2011-03-18$41.87$41.87211,400——
2011-03-17$40.42$40.42125,600——
2011-03-16$38.26$38.26148,000——
2011-03-15$38.43$38.43198,400——
2011-03-14$40.53$40.5387,600——
2011-03-11$40.50$40.50198,000——
2011-03-10$41.20$41.20137,400——
2011-03-09$42.60$42.6075,200——
2011-03-08$42.85$42.85141,700——
2011-03-07$43.24$43.2482,400——
2011-03-04$43.80$43.80142,800——
2011-03-03$44.18$44.18104,900——
2011-03-02$43.28$43.28111,700——
2011-03-01$43.78$43.7875,400——
2011-02-28$43.71$43.71108,400——
2011-02-25$43.39$43.39126,600——
2011-02-24$41.70$41.7078,300——
2011-02-23$42.44$42.44165,100——
2011-02-22$41.03$41.03268,000——
2011-02-18$43.50$43.50123,800——
2011-02-17$43.63$43.63154,500——
2011-02-16$42.23$42.23160,400——
2011-02-15$42.27$42.27120,000——
2011-02-14$42.85$42.85156,100——
2011-02-11$43.64$43.64187,800——
2011-02-10$43.30$43.30236,800——
2011-02-09$43.01$43.01186,400——
2011-02-08$41.93$41.9339,700——
2011-02-07$41.97$41.9765,000——
2011-02-04$42.15$42.1584,200——
2011-02-03$41.23$41.2374,800——
2011-02-02$41.66$41.66124,000——
2011-02-01$41.46$41.4679,800——
2011-01-31$41.00$41.0057,200——
2011-01-28$40.10$40.1051,300——
2011-01-27$40.50$40.5068,700——
2011-01-26$40.95$40.9557,400——
2011-01-25$40.11$40.1158,900——
2011-01-24$40.80$40.8073,800——
2011-01-21$40.70$40.7096,600——
2011-01-20$40.44$40.4471,200——
2011-01-19$39.61$39.61102,200——
2011-01-18$40.70$40.70101,200——
2011-01-14$40.23$40.23154,800——
2011-01-13$40.10$40.10174,500——
2011-01-12$39.15$39.15211,200——
2011-01-11$37.99$37.9946,900——
2011-01-10$38.04$38.0469,900——
2011-01-07$37.43$37.4383,800——
2011-01-06$37.79$37.7960,000——
2011-01-05$38.51$38.51103,500——
2011-01-04$37.91$37.91118,000——
2011-01-03$38.46$38.4678,600——