U.S. markets open in 4 hours 37 minutes
F S&P 500
5,431.75 -5.75 (-0.11%) F Dow Jones
38,534.00 -71.00 (-0.18%) F Nasdaq
19,699.50 +14.00 (+0.07%) E-mini Russell 2000 Index Futur
2,024.90 -4.10 (-0.20%) Petróleo
78.68 +0.23 (+0.29%) Oro
2,334.40 -14.70 (-0.63%)
Teucrium Corn Fund (CORN)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 20.11 | 20.30 | 19.92 | 19.94 | 19.94 | 53,600 |
| 13 jun 2024 | 20.10 | 20.27 | 20.10 | 20.23 | 20.23 | 127,400 |
| 12 jun 2024 | 19.88 | 20.01 | 19.76 | 19.95 | 19.95 | 61,900 |
| 11 jun 2024 | 20.05 | 20.05 | 19.83 | 19.89 | 19.89 | 51,300 |
| 10 jun 2024 | 20.02 | 20.05 | 19.92 | 19.98 | 19.98 | 47,300 |
| 07 jun 2024 | 20.02 | 20.02 | 19.78 | 19.94 | 19.94 | 38,000 |
| 06 jun 2024 | 19.74 | 20.09 | 19.74 | 20.08 | 20.08 | 121,300 |
| 05 jun 2024 | 19.71 | 19.80 | 19.56 | 19.56 | 19.56 | 59,300 |
| 04 jun 2024 | 19.68 | 19.91 | 19.65 | 19.71 | 19.71 | 115,100 |
| 03 jun 2024 | 20.00 | 20.03 | 19.66 | 19.75 | 19.75 | 89,700 |
| 31 may 2024 | 20.23 | 20.23 | 19.90 | 19.90 | 19.90 | 60,400 |
| 30 may 2024 | 20.37 | 20.39 | 20.07 | 20.08 | 20.08 | 161,900 |
| 29 may 2024 | 20.48 | 20.61 | 20.37 | 20.41 | 20.41 | 38,900 |
| 28 may 2024 | 20.70 | 20.72 | 20.52 | 20.59 | 20.59 | 114,100 |
| 24 may 2024 | 20.63 | 20.76 | 20.60 | 20.72 | 20.72 | 69,600 |
| 23 may 2024 | 20.59 | 20.74 | 20.58 | 20.63 | 20.63 | 107,100 |
| 22 may 2024 | 20.51 | 20.60 | 20.46 | 20.56 | 20.56 | 62,200 |
| 21 may 2024 | 20.46 | 20.62 | 20.39 | 20.48 | 20.48 | 148,100 |
| 20 may 2024 | 20.38 | 20.65 | 20.38 | 20.57 | 20.57 | 123,900 |
| 17 may 2024 | 20.48 | 20.49 | 20.23 | 20.31 | 20.31 | 255,200 |
| 16 may 2024 | 20.65 | 20.75 | 20.42 | 20.50 | 20.50 | 341,400 |
| 15 may 2024 | 20.96 | 21.03 | 20.62 | 20.70 | 20.70 | 79,900 |
| 14 may 2024 | 20.96 | 21.07 | 20.81 | 20.87 | 20.87 | 57,300 |
| 13 may 2024 | 20.81 | 21.00 | 20.81 | 20.90 | 20.90 | 83,900 |
| 10 may 2024 | 20.43 | 20.89 | 20.43 | 20.83 | 20.83 | 96,300 |
| 09 may 2024 | 20.41 | 20.44 | 20.28 | 20.43 | 20.43 | 92,800 |
| 08 may 2024 | 20.71 | 20.71 | 20.38 | 20.45 | 20.45 | 68,900 |
| 07 may 2024 | 20.77 | 20.92 | 20.72 | 20.81 | 20.81 | 69,400 |
| 06 may 2024 | 20.43 | 20.86 | 20.41 | 20.84 | 20.84 | 79,900 |
| 03 may 2024 | 20.63 | 20.76 | 20.39 | 20.53 | 20.53 | 126,100 |
| 02 may 2024 | 20.25 | 20.44 | 20.22 | 20.44 | 20.44 | 94,600 |
| 01 may 2024 | 19.85 | 20.06 | 19.76 | 20.02 | 20.02 | 122,000 |
| 30 abr 2024 | 19.99 | 20.05 | 19.83 | 19.95 | 19.95 | 40,300 |
| 29 abr 2024 | 20.02 | 20.06 | 19.90 | 20.00 | 20.00 | 31,600 |
| 26 abr 2024 | 20.12 | 20.23 | 20.04 | 20.04 | 20.04 | 190,000 |
| 25 abr 2024 | 20.05 | 20.22 | 20.00 | 20.16 | 20.16 | 57,900 |
| 24 abr 2024 | 20.16 | 20.20 | 19.96 | 20.01 | 20.01 | 110,500 |
| 23 abr 2024 | 20.01 | 20.18 | 19.97 | 20.16 | 20.16 | 92,200 |
| 22 abr 2024 | 19.64 | 20.08 | 19.64 | 20.06 | 20.06 | 105,700 |
| 19 abr 2024 | 19.52 | 19.75 | 19.52 | 19.70 | 19.70 | 20,000 |
| 18 abr 2024 | 19.60 | 19.60 | 19.41 | 19.48 | 19.48 | 32,300 |
| 17 abr 2024 | 19.70 | 19.75 | 19.64 | 19.67 | 19.67 | 21,800 |
| 16 abr 2024 | 19.74 | 19.76 | 19.62 | 19.73 | 19.73 | 36,200 |
| 15 abr 2024 | 19.86 | 19.86 | 19.73 | 19.82 | 19.82 | 108,800 |
| 12 abr 2024 | 19.67 | 19.99 | 19.67 | 19.92 | 19.92 | 59,900 |
| 11 abr 2024 | 19.90 | 19.96 | 19.61 | 19.68 | 19.68 | 235,000 |
| 10 abr 2024 | 19.81 | 19.87 | 19.77 | 19.83 | 19.83 | 19,600 |
| 09 abr 2024 | 19.90 | 19.90 | 19.69 | 19.76 | 19.76 | 32,000 |
| 08 abr 2024 | 19.97 | 20.02 | 19.80 | 19.96 | 19.96 | 41,500 |
| 05 abr 2024 | 20.10 | 20.10 | 19.87 | 19.91 | 19.91 | 33,900 |
| 04 abr 2024 | 19.79 | 20.00 | 19.79 | 20.00 | 20.00 | 154,600 |
| 03 abr 2024 | 19.76 | 19.95 | 19.69 | 19.89 | 19.89 | 76,300 |
| 02 abr 2024 | 20.12 | 20.12 | 19.64 | 19.78 | 19.78 | 70,300 |
| 01 abr 2024 | 20.11 | 20.18 | 19.89 | 20.11 | 20.11 | 43,500 |
| 28 mar 2024 | 19.54 | 20.40 | 19.53 | 20.18 | 20.18 | 150,200 |
| 27 mar 2024 | 19.62 | 19.67 | 19.50 | 19.54 | 19.54 | 83,900 |
| 26 mar 2024 | 20.01 | 20.10 | 19.74 | 19.78 | 19.78 | 87,700 |
| 25 mar 2024 | 20.07 | 20.19 | 20.02 | 20.06 | 20.06 | 78,700 |
| 22 mar 2024 | 20.09 | 20.13 | 19.96 | 20.10 | 20.10 | 23,600 |
| 21 mar 2024 | 20.28 | 20.28 | 20.05 | 20.16 | 20.16 | 79,300 |
| 20 mar 2024 | 20.00 | 20.14 | 19.96 | 20.08 | 20.08 | 30,700 |
| 19 mar 2024 | 19.99 | 20.07 | 19.94 | 20.02 | 20.02 | 37,800 |
| 18 mar 2024 | 19.69 | 19.97 | 19.69 | 19.95 | 19.95 | 63,400 |
| 15 mar 2024 | 19.77 | 20.04 | 19.77 | 19.95 | 19.95 | 33,700 |
| 14 mar 2024 | 19.94 | 20.11 | 19.74 | 19.82 | 19.82 | 140,000 |
| 13 mar 2024 | 19.91 | 20.15 | 19.87 | 20.05 | 20.05 | 66,200 |
| 12 mar 2024 | 20.09 | 20.17 | 20.00 | 20.09 | 20.09 | 88,900 |
| 11 mar 2024 | 19.89 | 20.10 | 19.72 | 20.09 | 20.09 | 85,800 |
| 08 mar 2024 | 19.73 | 20.00 | 19.66 | 19.98 | 19.98 | 67,500 |
| 07 mar 2024 | 19.75 | 19.90 | 19.67 | 19.86 | 19.86 | 90,400 |
| 06 mar 2024 | 19.40 | 19.52 | 19.30 | 19.48 | 19.48 | 67,600 |
| 05 mar 2024 | 19.48 | 19.54 | 19.34 | 19.37 | 19.37 | 79,900 |
| 04 mar 2024 | 19.50 | 19.70 | 19.44 | 19.57 | 19.57 | 232,400 |
| 01 mar 2024 | 19.49 | 19.49 | 19.23 | 19.30 | 19.30 | 116,300 |
| 29 feb 2024 | 19.44 | 19.65 | 19.33 | 19.56 | 19.56 | 35,900 |
| 28 feb 2024 | 19.38 | 19.60 | 19.27 | 19.60 | 19.60 | 57,000 |
| 27 feb 2024 | 19.32 | 19.46 | 19.30 | 19.34 | 19.34 | 76,800 |
| 26 feb 2024 | 18.78 | 19.26 | 18.72 | 19.20 | 19.20 | 115,300 |
| 23 feb 2024 | 19.08 | 19.17 | 18.80 | 18.90 | 18.90 | 57,200 |
| 22 feb 2024 | 19.30 | 19.44 | 19.05 | 19.09 | 19.09 | 77,100 |
| 21 feb 2024 | 19.48 | 19.61 | 19.23 | 19.25 | 19.25 | 34,400 |
| 20 feb 2024 | 19.64 | 19.66 | 19.40 | 19.57 | 19.57 | 60,600 |
| 16 feb 2024 | 19.39 | 19.53 | 19.37 | 19.45 | 19.45 | 58,400 |
| 15 feb 2024 | 19.72 | 19.73 | 19.40 | 19.41 | 19.41 | 52,800 |
| 14 feb 2024 | 19.84 | 19.84 | 19.66 | 19.73 | 19.73 | 53,100 |
| 13 feb 2024 | 20.01 | 20.10 | 19.92 | 20.00 | 20.00 | 28,200 |
| 12 feb 2024 | 19.93 | 20.04 | 19.89 | 19.95 | 19.95 | 46,900 |
| 09 feb 2024 | 19.92 | 20.18 | 19.87 | 19.93 | 19.93 | 33,000 |
| 08 feb 2024 | 20.08 | 20.19 | 19.95 | 20.05 | 20.05 | 61,400 |
| 07 feb 2024 | 20.18 | 20.32 | 20.10 | 20.15 | 20.15 | 44,200 |
| 06 feb 2024 | 20.48 | 20.51 | 20.28 | 20.28 | 20.28 | 35,400 |
| 05 feb 2024 | 20.27 | 20.46 | 20.27 | 20.36 | 20.36 | 24,000 |
| 02 feb 2024 | 20.45 | 20.50 | 20.33 | 20.36 | 20.36 | 36,300 |
| 01 feb 2024 | 20.45 | 20.53 | 20.37 | 20.46 | 20.46 | 18,400 |
| 31 ene 2024 | 20.46 | 20.56 | 20.40 | 20.53 | 20.53 | 29,300 |
| 30 ene 2024 | 20.18 | 20.56 | 20.18 | 20.54 | 20.54 | 73,700 |
| 29 ene 2024 | 20.25 | 20.26 | 20.11 | 20.20 | 20.20 | 48,100 |
| 26 ene 2024 | 20.45 | 20.45 | 20.37 | 20.40 | 20.40 | 146,200 |
| 25 ene 2024 | 20.69 | 20.69 | 20.48 | 20.60 | 20.60 | 41,100 |
| 24 ene 2024 | 20.51 | 20.68 | 20.51 | 20.67 | 20.67 | 199,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.