Teucrium Soybean (NY: SOYB )

21.13 USD -0.20 (-0.94%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.10 26.10 25.74 25.95 20,111 -0.11(-0.42%)
Oct 26, 2012 26.03 26.06 26.06 26.06 9,700 -0.00(-0.02%)
Oct 25, 2012 26.08 26.11 25.98 26.06 14,509 -0.02(-0.09%)
Oct 24, 2012 26.02 26.16 26.02 26.09 11,651 +0.15(+0.56%)
Oct 23, 2012 25.66 25.94 25.58 25.94 7,355 +0.17(+0.67%)
Oct 19, 2012 25.97 26.10 25.75 25.77 29,705 -0.28(-1.08%)
Oct 18, 2012 25.72 26.05 25.53 26.05 21,821 +0.52(+2.02%)
Oct 17, 2012 25.41 25.54 25.37 25.53 6,959 +0.23(+0.92%)
Oct 16, 2012 25.44 25.51 25.30 25.30 7,374 +0.05(+0.20%)
Oct 15, 2012 25.28 25.33 25.12 25.25 9,947 -0.45(-1.75%)
Oct 12, 2012 25.79 25.79 25.51 25.70 5,900 -0.37(-1.42%)
Oct 11, 2012 26.06 26.19 25.95 26.07 8,310 +0.43(+1.68%)
Oct 10, 2012 25.82 25.84 25.63 25.64 13,613 -0.25(-0.97%)
Oct 09, 2012 26.09 26.11 25.89 25.89 7,580 +0.06(+0.23%)
Oct 08, 2012 25.65 25.86 25.65 25.83 8,750 -0.08(-0.31%)
Oct 05, 2012 25.99 26.04 25.85 25.91 11,602 -0.01(-0.04%)
Oct 04, 2012 26.23 26.31 25.92 25.92 24,350 +0.12(+0.45%)
Oct 03, 2012 25.63 25.90 25.45 25.80 63,182 +0.06(+0.25%)
Oct 02, 2012 25.74 25.93 25.67 25.74 17,128 -0.33(-1.27%)
Oct 01, 2012 26.37 26.46 26.06 26.07 29,267 -0.51(-1.92%)
Sep 28, 2012 25.93 26.77 25.93 26.58 20,775 +0.62(+2.39%)
Sep 27, 2012 25.97 26.20 25.96 25.96 21,029 -0.17(-0.66%)
Sep 26, 2012 26.49 26.50 26.05 26.13 38,689 -0.62(-2.32%)
Sep 25, 2012 27.02 27.02 26.68 26.75 21,594 +0.01(+0.04%)
Sep 24, 2012 26.59 26.77 26.50 26.74 18,430 -0.18(-0.67%)
Sep 21, 2012 26.85 27.00 26.69 26.92 23,596 +0.18(+0.67%)
Sep 20, 2012 27.38 27.41 26.72 26.74 38,248 -0.67(-2.44%)
Sep 19, 2012 27.36 27.49 27.30 27.41 10,383 +0.41(+1.52%)
Sep 18, 2012 27.03 27.37 26.86 27.00 37,283 -0.28(-1.04%)
Sep 17, 2012 28.05 28.05 27.20 27.28 72,373 -1.22(-4.27%)
Sep 14, 2012 28.73 28.86 28.49 28.50 16,145 -0.05(-0.17%)
Sep 13, 2012 28.46 28.59 28.31 28.55 19,152 +0.12(+0.42%)
Sep 12, 2012 27.99 28.46 27.99 28.43 26,370 +0.76(+2.75%)
Sep 11, 2012 27.96 27.98 27.67 27.67 30,476 -0.31(-1.12%)
Sep 10, 2012 28.20 28.29 27.96 27.98 33,053 -0.29(-1.02%)
Sep 07, 2012 28.24 28.58 28.17 28.27 23,112 -0.16(-0.56%)
Sep 06, 2012 28.40 28.60 28.37 28.43 39,685 -0.10(-0.35%)
Sep 05, 2012 28.76 28.76 28.43 28.53 29,021 -0.32(-1.11%)
Sep 04, 2012 28.68 28.88 28.64 28.85 45,131 +0.43(+1.51%)
Aug 31, 2012 28.37 28.46 28.27 28.42 32,687 -0.12(-0.42%)
Aug 30, 2012 28.29 28.62 28.26 28.54 27,576 +0.20(+0.71%)
Aug 29, 2012 28.10 28.36 27.98 28.34 18,591 +0.48(+1.72%)
Aug 27, 2012 28.13 28.17 27.75 27.86 45,861 -0.10(-0.36%)
Aug 24, 2012 27.92 28.03 27.80 27.96 29,855 +0.32(+1.16%)
Aug 23, 2012 28.09 28.12 27.60 27.64 47,260 -0.38(-1.36%)
Aug 22, 2012 27.92 28.04 27.79 28.02 69,107 +0.06(+0.21%)
Aug 21, 2012 27.62 28.00 27.62 27.96 45,210 +0.70(+2.57%)
Aug 20, 2012 26.89 27.31 26.87 27.26 24,267 +0.53(+1.98%)
Aug 17, 2012 26.67 26.78 26.60 26.73 28,620 +0.29(+1.08%)
Aug 16, 2012 26.64 26.66 26.44 26.44 36,472 -0.28(-1.03%)
Aug 15, 2012 26.43 26.74 26.42 26.72 22,911 +0.51(+1.95%)
Aug 14, 2012 26.37 26.37 26.08 26.21 40,097 -0.02(-0.08%)
Aug 13, 2012 26.97 26.97 26.18 26.23 25,233 -0.78(-2.88%)
Aug 10, 2012 26.81 27.09 26.80 27.01 70,578 +0.31(+1.15%)
Aug 09, 2012 26.17 26.70 26.15 26.70 97,812 +0.67(+2.57%)
Aug 08, 2012 25.95 26.06 25.75 26.03 24,451 +0.23(+0.89%)
Aug 07, 2012 26.26 26.34 25.75 25.80 40,504 -0.18(-0.68%)
Aug 06, 2012 26.06 26.33 25.89 25.98 60,738 -0.66(-2.49%)
Aug 03, 2012 26.54 26.78 26.54 26.64 48,145 +0.16(+0.62%)
Aug 02, 2012 26.22 26.54 26.20 26.48 45,653 -0.08(-0.31%)
Aug 01, 2012 26.66 26.73 26.20 26.56 77,787 -0.19(-0.71%)
Jul 31, 2012 26.97 27.03 26.62 26.75 44,437 -0.12(-0.46%)
Jul 30, 2012 26.83 26.88 26.64 26.87 59,188 +0.61(+2.34%)
Jul 27, 2012 26.14 26.30 26.02 26.26 37,560 +0.68(+2.66%)
Jul 26, 2012 26.52 26.52 25.56 25.58 42,440 -0.87(-3.29%)
Jul 25, 2012 26.26 26.48 26.06 26.45 71,397 +0.91(+3.56%)
Jul 24, 2012 25.89 25.93 25.12 25.54 203,416 -1.02(-3.84%)
Jul 23, 2012 26.80 26.99 26.36 26.56 117,327 -0.93(-3.38%)
Jul 20, 2012 27.33 27.49 27.17 27.49 85,456 +0.43(+1.59%)
Jul 19, 2012 27.24 27.58 26.82 27.06 124,004 +0.11(+0.40%)
Jul 18, 2012 26.61 26.98 26.46 26.95 177,343 +0.29(+1.09%)
Jul 17, 2012 26.96 26.96 26.40 26.66 79,072 -0.30(-1.11%)
Jul 16, 2012 26.73 26.98 26.48 26.96 132,796 +0.76(+2.90%)
Jul 13, 2012 26.26 26.79 25.90 26.20 66,506 +0.34(+1.30%)
Jul 12, 2012 25.75 25.91 25.64 25.86 41,760 +0.30(+1.19%)
Jul 11, 2012 26.37 26.41 25.00 25.56 33,276 -0.38(-1.47%)
Jul 10, 2012 25.99 26.12 25.82 25.94 21,791 -0.33(-1.26%)
Jul 09, 2012 26.22 26.86 25.99 26.27 75,560 +0.89(+3.50%)
Jul 06, 2012 25.67 25.70 25.37 25.38 28,367 -0.62(-2.38%)
Jul 05, 2012 25.49 26.00 25.11 26.00 67,391 +0.80(+3.17%)
Jul 03, 2012 24.88 25.20 24.84 25.20 18,617 +0.48(+1.94%)
Jul 02, 2012 24.78 24.81 24.16 24.72 45,365 +0.34(+1.39%)
Jun 29, 2012 24.34 24.69 24.30 24.38 54,665 +0.38(+1.58%)
Jun 28, 2012 24.00 24.28 22.80 24.00 18,043 -0.24(-0.99%)
Jun 27, 2012 24.64 24.65 24.19 24.24 13,257 +0.00(+0.00%)
Jun 26, 2012 24.59 24.59 24.24 24.24 7,031 -0.38(-1.54%)
Jun 25, 2012 24.40 24.63 24.29 24.62 25,490 +1.29(+5.53%)
Jun 22, 2012 23.89 24.40 23.29 23.33 25,588 -0.24(-1.02%)
Jun 21, 2012 23.95 24.05 23.35 23.57 115,531 -0.39(-1.63%)
Jun 20, 2012 23.81 24.15 23.73 23.96 50,830 +0.13(+0.55%)
Jun 19, 2012 23.85 24.05 23.74 23.83 54,530 +0.71(+3.07%)
Jun 18, 2012 23.10 23.35 23.10 23.12 23,499 +0.16(+0.70%)
Jun 15, 2012 18.27 23.50 18.27 22.96 5,150 +0.18(+0.79%)
Jun 14, 2012 23.09 23.41 22.70 22.78 24,329 -0.11(-0.48%)
Jun 13, 2012 22.85 23.08 22.85 22.89 41,200 -0.28(-1.20%)
Jun 12, 2012 23.20 23.20 23.06 23.17 6,400 -0.01(-0.05%)
Jun 11, 2012 23.44 23.44 23.18 23.18 725 -0.06(-0.24%)
Jun 08, 2012 23.23 23.24 23.13 23.24 1,300 -0.42(-1.79%)
Jun 07, 2012 23.18 23.66 23.17 23.66 3,929 +0.83(+3.64%)
Jun 06, 2012 22.66 22.83 22.66 22.83 4,750 +0.64(+2.88%)
Jun 05, 2012 22.37 22.37 22.19 22.19 1,250 -0.13(-0.58%)
Jun 04, 2012 22.32 22.32 22.32 22.32 150 +0.05(+0.23%)
Jun 01, 2012 22.13 22.27 22.13 22.27 4,203 -0.12(-0.54%)
May 31, 2012 22.39 22.77 22.33 22.39 16,112 -0.58(-2.52%)
May 30, 2012 22.70 22.97 22.70 22.97 650 +0.45(+2.00%)
May 29, 2012 22.52 22.63 22.52 22.52 2,800 +0.37(+1.67%)
May 25, 2012 22.41 22.47 22.15 22.15 600 -0.17(-0.76%)
May 24, 2012 22.30 22.44 22.26 22.32 1,524 +0.13(+0.59%)
May 23, 2012 22.24 22.24 22.19 22.19 400 +0.18(+0.82%)
May 22, 2012 22.75 22.83 22.01 22.01 2,610 -1.09(-4.72%)
May 21, 2012 22.84 23.10 22.84 23.10 1,990 +0.64(+2.85%)
May 18, 2012 22.70 22.84 22.25 22.46 4,550 -0.24(-1.06%)
May 17, 2012 22.89 23.15 22.70 22.70 895 -0.30(-1.30%)
May 16, 2012 22.96 23.00 22.64 23.00 14,400 -0.05(-0.22%)
May 15, 2012 22.85 23.05 22.75 23.05 520 +0.40(+1.78%)
May 14, 2012 22.33 22.89 22.33 22.65 12,118 -0.50(-2.16%)
May 11, 2012 23.77 23.77 22.97 23.15 6,289 -0.80(-3.35%)
May 10, 2012 24.20 24.20 23.71 23.95 10,084 +0.45(+1.92%)
May 09, 2012 23.21 23.55 23.21 23.50 780 +0.05(+0.20%)
May 08, 2012 23.66 23.77 23.45 23.45 1,827 -0.71(-2.94%)
May 07, 2012 23.65 24.20 23.65 24.16 1,807 +0.25(+1.04%)
May 04, 2012 24.01 24.13 23.91 23.91 8,242 -0.18(-0.75%)
May 03, 2012 24.02 24.20 24.02 24.09 1,973 -0.07(-0.28%)
May 02, 2012 24.48 24.80 24.16 24.16 12,325 -0.37(-1.50%)
May 01, 2012 24.19 24.59 24.18 24.53 4,480 +0.07(+0.28%)
Apr 30, 2012 24.31 24.60 24.26 24.46 3,300 -0.07(-0.29%)
Apr 27, 2012 24.51 24.58 24.37 24.53 9,760 +0.35(+1.44%)
Apr 26, 2012 24.54 24.54 24.14 24.18 5,820 -0.13(-0.53%)
Apr 25, 2012 24.34 24.34 24.25 24.31 1,823 +0.11(+0.45%)
Apr 24, 2012 24.31 24.31 24.11 24.20 923 +0.16(+0.67%)
Apr 23, 2012 23.90 24.04 23.90 24.04 350 +0.08(+0.33%)
Apr 20, 2012 24.00 24.37 23.88 23.96 4,890 -0.04(-0.17%)
Apr 19, 2012 23.95 24.04 23.86 24.00 3,350 +0.13(+0.54%)
Apr 18, 2012 23.95 23.99 23.73 23.87 7,490 -0.29(-1.20%)
Apr 17, 2012 24.40 24.40 24.16 24.16 1,300 +0.21(+0.88%)
Apr 16, 2012 24.20 24.20 23.92 23.95 7,800 -0.42(-1.72%)
Apr 13, 2012 24.58 24.58 24.11 24.37 8,440 +0.26(+1.08%)
Apr 12, 2012 24.24 24.54 24.11 24.11 4,345 +0.31(+1.30%)
Apr 11, 2012 24.42 24.42 23.80 23.80 2,770 -0.34(-1.41%)
Apr 10, 2012 24.77 24.77 24.09 24.14 5,400 -0.52(-2.11%)
Apr 09, 2012 24.40 24.66 24.30 24.66 9,332 +0.24(+0.98%)
Apr 05, 2012 24.43 24.43 24.40 24.42 650 +0.03(+0.12%)
Apr 04, 2012 24.39 24.39 24.39 24.39 500 -0.21(-0.85%)
Apr 03, 2012 24.35 24.60 24.27 24.60 1,655 +0.26(+1.07%)
Apr 02, 2012 24.45 24.58 24.25 24.34 5,705 +0.24(+1.00%)
Mar 30, 2012 23.54 24.20 23.54 24.10 2,400 +0.46(+1.95%)
Mar 29, 2012 23.49 23.64 23.34 23.64 1,350 +0.10(+0.42%)
Mar 28, 2012 23.66 24.28 23.54 23.54 400 -0.24(-1.01%)
Mar 27, 2012 23.85 24.28 23.52 23.78 6,027 -0.23(-0.96%)
Mar 26, 2012 23.68 24.03 23.68 24.01 8,614 +0.11(+0.46%)
Mar 23, 2012 23.62 23.91 23.62 23.90 3,200 +0.39(+1.66%)
Mar 22, 2012 23.33 23.64 23.33 23.51 4,195 +0.17(+0.72%)
Mar 20, 2012 23.37 23.34 23.34 23.34 3,000 -0.28(-1.17%)
Mar 19, 2012 23.95 23.95 23.61 23.62 1,500 -0.32(-1.34%)
Mar 16, 2012 23.86 23.94 23.70 23.94 4,060 +0.03(+0.13%)
Mar 15, 2012 23.71 23.91 23.70 23.91 1,980 +0.41(+1.74%)
Mar 14, 2012 24.79 24.79 23.43 23.50 2,600 +0.28(+1.21%)
Mar 13, 2012 23.46 23.48 23.22 23.22 514 +0.19(+0.82%)
Mar 12, 2012 23.53 23.53 23.03 23.03 1,900 -0.56(-2.37%)
Mar 09, 2012 23.45 23.59 23.12 23.59 5,380 +0.09(+0.38%)
Mar 08, 2012 23.49 23.50 23.04 23.50 1,275 +0.10(+0.43%)
Mar 07, 2012 23.24 23.40 23.24 23.40 1,100 +0.21(+0.91%)
Mar 06, 2012 22.83 23.19 22.83 23.19 1,300 -0.01(-0.04%)
Mar 05, 2012 23.35 23.35 23.20 23.20 3,560 -0.10(-0.43%)
Mar 02, 2012 23.10 23.30 23.10 23.30 1,277 -0.06(-0.25%)
Mar 01, 2012 23.29 23.36 22.85 23.36 12,005 +2.06(+9.66%)
Feb 29, 2012 23.18 23.18 21.30 21.30 3,900 -1.67(-7.27%)
Feb 28, 2012 22.96 23.01 22.85 22.97 15,784 +0.80(+3.61%)
Feb 27, 2012 22.55 22.80 22.08 22.17 1,700 -0.42(-1.86%)
Feb 24, 2012 22.84 22.84 22.59 22.59 720 -0.29(-1.27%)
Feb 23, 2012 22.54 22.88 22.49 22.88 4,600 +0.53(+2.37%)
Feb 22, 2012 22.69 22.69 22.35 22.35 300 -0.02(-0.07%)
Feb 21, 2012 22.42 22.42 22.32 22.37 1,425 -0.09(-0.42%)
Feb 17, 2012 22.32 22.64 22.32 22.46 480 +0.14(+0.63%)
Feb 16, 2012 22.57 22.57 22.32 22.32 605 -0.04(-0.18%)
Feb 15, 2012 22.42 22.42 22.30 22.36 1,700 +0.09(+0.40%)
Feb 14, 2012 22.28 22.36 22.27 22.27 10,978 +0.07(+0.32%)
Feb 13, 2012 21.96 22.20 21.96 22.20 1,950 +0.12(+0.54%)
Feb 10, 2012 22.08 22.08 22.08 22.08 100 +0.00(+0.00%)
Feb 09, 2012 22.08 22.20 22.08 22.08 7,300 +0.06(+0.27%)
Feb 08, 2012 21.95 22.02 21.93 22.02 13,858 +0.12(+0.55%)
Feb 07, 2012 21.99 21.99 21.39 21.90 4,700 -0.17(-0.77%)
Feb 06, 2012 22.05 22.07 22.00 22.07 2,350 +0.03(+0.14%)
Feb 03, 2012 21.81 22.04 21.81 22.04 650 +0.64(+2.99%)
Jan 31, 2012 21.40 21.40 21.40 21.40 100 +0.30(+1.42%)
Jan 30, 2012 21.65 21.66 21.10 21.10 10,500 -0.65(-2.99%)
Jan 26, 2012 21.75 21.75 21.75 21.75 0 -0.08(-0.37%)
Jan 25, 2012 21.68 21.83 21.68 21.83 5,874 +0.49(+2.30%)
Jan 20, 2012 21.34 21.34 21.34 21.34 200 -0.04(-0.17%)
Jan 19, 2012 21.38 21.38 21.38 21.38 1,000 +0.22(+1.02%)
Jan 18, 2012 21.11 21.16 21.11 21.16 1,940 -0.04(-0.19%)
Jan 17, 2012 21.21 21.21 21.20 21.20 1,775 +0.04(+0.19%)
Jan 13, 2012 21.16 21.16 21.16 21.16 1,100 -0.13(-0.61%)
Jan 12, 2012 20.85 21.29 20.85 21.29 1,850 -0.44(-2.00%)
Jan 11, 2012 21.83 21.85 21.70 21.73 2,450 -0.35(-1.57%)
Jan 10, 2012 22.00 22.07 22.00 22.07 500 -0.07(-0.31%)
Jan 09, 2012 21.93 22.14 21.74 22.14 1,000 +0.64(+2.97%)
Jan 06, 2012 22.13 22.13 21.49 21.50 1,300 -0.35(-1.59%)
Jan 05, 2012 21.77 21.91 21.77 21.85 1,800 -0.31(-1.40%)
Jan 04, 2012 22.10 22.19 22.10 22.16 851 +0.10(+0.45%)
Dec 30, 2011 21.88 22.06 21.81 22.06 1,153 +0.25(+1.15%)
Dec 29, 2011 21.79 21.81 21.67 21.81 1,605 +0.08(+0.37%)
Dec 28, 2011 22.03 22.03 21.73 21.73 707 -0.19(-0.87%)
Dec 27, 2011 21.41 21.92 21.41 21.92 7,760 +0.60(+2.81%)
Dec 23, 2011 21.28 21.32 21.28 21.32 250 -0.01(-0.05%)
Dec 21, 2011 21.05 21.33 21.05 21.33 1,100 +0.51(+2.46%)
Dec 19, 2011 20.82 20.82 20.82 20.82 0 +0.04(+0.18%)
Dec 16, 2011 20.78 20.78 20.78 20.78 200 +0.13(+0.63%)
Dec 13, 2011 20.65 20.65 20.65 20.65 0 +0.23(+1.13%)
Dec 09, 2011 20.42 20.42 20.42 20.42 0 -0.46(-2.18%)
Dec 08, 2011 21.00 21.00 20.88 20.88 200 +0.05(+0.22%)
Dec 07, 2011 20.92 20.92 20.83 20.83 2,376 -0.14(-0.67%)
Dec 02, 2011 20.97 20.97 20.97 20.97 400 +0.22(+1.06%)
Dec 01, 2011 20.75 20.75 20.75 20.75 100 -0.09(-0.43%)
Nov 30, 2011 21.14 21.14 20.84 20.84 2,150 +0.12(+0.58%)
Nov 29, 2011 20.72 20.72 20.72 20.72 300 -0.15(-0.72%)
Nov 28, 2011 20.61 20.87 20.61 20.87 300 +0.34(+1.68%)
Nov 25, 2011 20.50 20.53 20.50 20.53 200 -0.14(-0.69%)
Nov 23, 2011 20.82 20.89 20.67 20.67 500 -0.58(-2.73%)
Nov 22, 2011 21.25 21.25 21.25 21.25 300 +0.08(+0.39%)
Nov 21, 2011 21.12 21.17 21.12 21.17 1,400 -0.43(-1.99%)
Nov 17, 2011 21.60 21.60 21.60 21.60 0 -0.32(-1.46%)
Nov 16, 2011 22.23 22.23 21.92 21.92 300 -0.01(-0.05%)
Nov 15, 2011 21.93 21.93 21.93 21.93 100 +0.22(+1.01%)
Nov 14, 2011 21.80 21.80 21.71 21.71 1,200 +0.12(+0.56%)
Nov 10, 2011 21.74 21.59 21.59 21.59 1,600 -0.37(-1.68%)
Nov 09, 2011 22.20 22.25 21.88 21.96 2,420 -0.31(-1.39%)
Nov 08, 2011 22.29 22.29 22.27 22.27 400 +0.02(+0.08%)
Nov 07, 2011 22.50 22.50 22.15 22.25 1,750 -0.27(-1.20%)
Nov 04, 2011 22.74 22.74 22.50 22.52 998 -0.25(-1.10%)
Nov 03, 2011 22.64 22.77 22.57 22.77 842 +0.56(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.