Italia markets closed

Teucrium Corn Fund (CORN)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,04-0,12 (-0,60%)
Alla chiusura: 04:00PM EDT
20,14 +0,10 (+0,50%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202420,1220,2320,0420,0420,04190.000
25 apr 202420,0520,2220,0020,1620,1657.900
24 apr 202420,1620,2019,9620,0120,01110.500
23 apr 202420,0120,1819,9720,1620,1692.200
22 apr 202419,6420,0819,6420,0620,06105.700
19 apr 202419,5219,7519,5219,7019,7020.000
18 apr 202419,6019,6019,4119,4819,4832.300
17 apr 202419,7019,7519,6419,6719,6721.800
16 apr 202419,7419,7619,6219,7319,7336.200
15 apr 202419,8619,8619,7319,8219,82108.800
12 apr 202419,6719,9919,6719,9219,9259.900
11 apr 202419,9019,9619,6119,6819,68235.000
10 apr 202419,8119,8719,7719,8319,8319.600
09 apr 202419,9019,9019,6919,7619,7632.000
08 apr 202419,9720,0219,8019,9619,9641.500
05 apr 202420,1020,1019,8719,9119,9133.900
04 apr 202419,7920,0019,7920,0020,00154.600
03 apr 202419,7619,9519,6919,8919,8976.300
02 apr 202420,1220,1219,6419,7819,7870.300
01 apr 202420,1120,1819,8920,1120,1143.500
28 mar 202419,5420,4019,5320,1820,18150.200
27 mar 202419,6219,6719,5019,5419,5483.900
26 mar 202420,0120,1019,7419,7819,7887.700
25 mar 202420,0720,1920,0220,0620,0678.700
22 mar 202420,0920,1319,9620,1020,1023.600
21 mar 202420,2820,2820,0520,1620,1679.300
20 mar 202420,0020,1419,9620,0820,0830.700
19 mar 202419,9920,0719,9420,0220,0237.800
18 mar 202419,6919,9719,6919,9519,9563.400
15 mar 202419,7720,0419,7719,9519,9533.700
14 mar 202419,9420,1119,7419,8219,82140.000
13 mar 202419,9120,1519,8720,0520,0566.200
12 mar 202420,0920,1720,0020,0920,0988.900
11 mar 202419,8920,1019,7220,0920,0985.800
08 mar 202419,7320,0019,6619,9819,9867.500
07 mar 202419,7519,9019,6719,8619,8690.400
06 mar 202419,4019,5219,3019,4819,4867.600
05 mar 202419,4819,5419,3419,3719,3779.900
04 mar 202419,5019,7019,4419,5719,57232.400
01 mar 202419,4919,4919,2319,3019,30116.300
29 feb 202419,4419,6519,3319,5619,5635.900
28 feb 202419,3819,6019,2719,6019,6057.000
27 feb 202419,3219,4619,3019,3419,3476.800
26 feb 202418,7819,2618,7219,2019,20115.300
23 feb 202419,0819,1718,8018,9018,9057.200
22 feb 202419,3019,4419,0519,0919,0977.100
21 feb 202419,4819,6119,2319,2519,2534.400
20 feb 202419,6419,6619,4019,5719,5760.600
16 feb 202419,3919,5319,3719,4519,4558.400
15 feb 202419,7219,7319,4019,4119,4152.800
14 feb 202419,8419,8419,6619,7319,7353.100
13 feb 202420,0120,1019,9220,0020,0028.200
12 feb 202419,9320,0419,8919,9519,9546.900
09 feb 202419,9220,1819,8719,9319,9333.000
08 feb 202420,0820,1919,9520,0520,0561.400
07 feb 202420,1820,3220,1020,1520,1544.200
06 feb 202420,4820,5120,2820,2820,2835.400
05 feb 202420,2720,4620,2720,3620,3624.000
02 feb 202420,4520,5020,3320,3620,3636.300
01 feb 202420,4520,5320,3720,4620,4618.400
31 gen 202420,4620,5620,4020,5320,5329.300
30 gen 202420,1820,5620,1820,5420,5473.700
29 gen 202420,2520,2620,1120,2020,2048.100
26 gen 202420,4520,4520,3720,4020,40146.200
25 gen 202420,6920,6920,4820,6020,6041.100
24 gen 202420,5120,6820,5120,6720,67199.300
23 gen 202420,4520,5920,3620,4420,4462.400
22 gen 202420,3720,4620,3420,4220,4238.500
19 gen 202420,4620,5620,3420,4220,4231.300
18 gen 202420,3020,4120,1120,3520,3540.000
17 gen 202420,2720,5720,2720,3020,3054.900
16 gen 202420,5320,6520,3720,3820,3858.800
12 gen 202421,0521,0620,3520,6120,6177.900
11 gen 202421,0621,0620,9120,9620,9626.000
10 gen 202421,0621,1720,9421,0821,0827.900
09 gen 202420,9121,1420,8121,1321,1335.500
08 gen 202421,0621,1120,8220,9120,9157.200
05 gen 202421,3521,4021,1421,2321,2339.400
04 gen 202421,2921,5021,2921,4521,4517.800
03 gen 202421,5021,5021,2721,4221,4227.000
02 gen 202421,5321,5321,2721,3321,3336.000
29 dic 202321,6621,7021,5521,5721,5727.400
28 dic 202321,7821,8521,6621,7321,7359.600
27 dic 202321,8921,8921,7121,7421,7426.000
26 dic 202321,5921,9721,5921,9221,9242.200
22 dic 202321,7021,7021,5921,6221,6224.300
21 dic 202321,5321,7021,5321,6621,6645.700
20 dic 202321,6421,8021,4721,5221,52115.300
19 dic 202321,7621,7921,6121,6521,6539.000
18 dic 202322,0022,0021,7621,8321,8335.500
15 dic 202321,8522,0821,8421,9821,9853.300
14 dic 202321,9522,0421,8721,9521,9528.100
13 dic 202322,0522,0521,8221,9121,91117.500
12 dic 202321,9922,2021,9922,1122,1119.400
11 dic 202322,0022,1621,9022,0022,0038.200
08 dic 202322,1822,3222,0322,1722,1758.500
07 dic 202322,0822,2422,0422,1822,1833.400
06 dic 202322,2922,4021,9722,0022,0091.400
05 dic 202322,1822,3222,1222,2722,2736.100
04 dic 202322,0022,2421,9822,0922,0952.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...