Teucrium Soybean (NY: SOYB )

21.35 USD -0.07 (-0.34%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.98 16.08 15.78 15.85 70,000 -0.13(-0.81%)
Sep 27, 2018 15.92 16.05 15.91 15.98 44,988 +0.06(+0.38%)
Sep 26, 2018 15.97 15.97 15.85 15.92 19,823 +0.07(+0.44%)
Sep 25, 2018 15.75 16.05 15.75 15.85 78,209 +0.10(+0.63%)
Sep 24, 2018 15.79 15.81 15.71 15.75 27,082 -0.13(-0.82%)
Sep 21, 2018 15.80 15.90 15.76 15.88 73,500 +0.03(+0.19%)
Sep 20, 2018 15.55 15.97 15.49 15.85 65,032 +0.28(+1.80%)
Sep 19, 2018 15.27 15.59 15.27 15.57 54,739 +0.27(+1.80%)
Sep 18, 2018 15.42 15.42 15.26 15.30 54,025 -0.16(-1.07%)
Sep 17, 2018 15.45 15.52 15.45 15.46 23,979 -0.09(-0.58%)
Sep 14, 2018 15.63 15.65 15.53 15.55 25,900 -0.07(-0.45%)
Sep 13, 2018 15.69 15.78 15.58 15.62 45,095 -0.09(-0.57%)
Sep 12, 2018 15.46 15.71 15.35 15.71 114,101 +0.19(+1.22%)
Sep 11, 2018 15.73 15.73 15.51 15.52 61,671 -0.28(-1.77%)
Sep 10, 2018 15.81 15.84 15.75 15.80 16,995 +0.01(+0.06%)
Sep 07, 2018 15.68 15.80 15.64 15.79 15,000 +0.11(+0.70%)
Sep 06, 2018 15.71 15.71 15.60 15.68 61,578 +0.02(+0.10%)
Sep 05, 2018 15.73 15.73 15.62 15.66 43,301 -0.10(-0.60%)
Sep 04, 2018 15.72 15.85 15.61 15.76 54,041 -0.03(-0.19%)
Aug 31, 2018 15.79 15.79 15.79 0 +0.29(+1.90%)
Aug 30, 2018 15.70 15.70 15.48 15.49 103,245 -0.14(-0.86%)
Aug 29, 2018 15.64 15.74 15.61 15.63 59,729 +0.03(+0.19%)
Aug 28, 2018 15.80 15.80 15.55 15.60 68,747 -0.22(-1.39%)
Aug 27, 2018 15.74 15.86 15.60 15.82 68,727 -0.07(-0.44%)
Aug 24, 2018 15.95 15.98 15.88 15.89 22,400 +0.02(+0.13%)
Aug 23, 2018 16.08 16.13 15.85 15.87 109,104 -0.32(-1.95%)
Aug 22, 2018 16.30 16.30 16.13 16.19 78,304 -0.24(-1.46%)
Aug 21, 2018 16.46 16.54 16.42 16.43 55,355 -0.12(-0.75%)
Aug 20, 2018 16.68 16.72 16.52 16.55 80,262 -0.11(-0.63%)
Aug 17, 2018 16.52 16.70 16.32 16.66 121,500 +0.01(+0.03%)
Aug 16, 2018 16.45 16.66 16.34 16.65 155,175 +0.53(+3.29%)
Aug 15, 2018 16.13 16.27 16.11 16.12 71,537 -0.16(-0.96%)
Aug 14, 2018 16.22 16.30 16.08 16.28 71,742 +0.15(+0.91%)
Aug 13, 2018 15.90 16.14 15.82 16.13 52,516 +0.10(+0.62%)
Aug 10, 2018 16.60 16.64 16.00 16.03 316,100 -0.70(-4.18%)
Aug 09, 2018 16.83 16.86 16.70 16.73 69,027 -0.13(-0.77%)
Aug 08, 2018 16.78 16.88 16.73 16.86 69,514 +0.16(+0.96%)
Aug 07, 2018 16.65 16.77 16.62 16.70 59,348 +0.18(+1.09%)
Aug 06, 2018 16.54 16.55 16.43 16.52 64,880 -0.16(-0.96%)
Aug 03, 2018 16.40 16.72 16.40 16.68 132,800 +0.05(+0.30%)
Aug 02, 2018 16.56 16.63 16.39 16.63 214,108 -0.03(-0.18%)
Aug 01, 2018 16.66 16.76 16.60 16.66 82,975 -0.20(-1.19%)
Jul 31, 2018 16.56 16.96 16.56 16.86 280,213 +0.37(+2.24%)
Jul 30, 2018 16.45 16.52 16.41 16.49 99,798 +0.13(+0.79%)
Jul 27, 2018 16.28 16.40 16.25 16.36 174,800 +0.21(+1.30%)
Jul 26, 2018 16.54 16.56 16.12 16.15 325,981 -0.20(-1.22%)
Jul 25, 2018 16.16 16.35 16.12 16.35 155,932 +0.17(+1.05%)
Jul 24, 2018 15.95 16.22 15.90 16.18 162,590 +0.21(+1.31%)
Jul 23, 2018 16.02 16.09 15.96 15.97 97,889 -0.05(-0.31%)
Jul 20, 2018 16.00 16.04 15.88 16.02 101,007 +0.06(+0.38%)
Jul 19, 2018 15.85 15.98 15.81 15.96 100,923 +0.08(+0.50%)
Jul 18, 2018 15.98 16.01 15.75 15.88 76,216 +0.03(+0.19%)
Jul 17, 2018 15.82 15.90 15.69 15.85 101,574 +0.11(+0.70%)
Jul 16, 2018 15.52 15.84 15.51 15.74 218,504 +0.23(+1.48%)
Jul 13, 2018 15.63 15.63 15.36 15.51 288,571 -0.23(-1.46%)
Jul 12, 2018 15.81 15.84 15.54 15.74 249,380 +0.01(+0.06%)
Jul 11, 2018 15.97 15.97 15.70 15.73 189,910 -0.40(-2.48%)
Jul 10, 2018 16.14 16.26 16.06 16.13 138,487 -0.01(-0.06%)
Jul 09, 2018 16.36 16.36 16.02 16.14 120,630 -0.33(-2.00%)
Jul 06, 2018 15.87 16.54 15.87 16.47 239,047 +0.63(+3.98%)
Jul 05, 2018 16.01 16.14 15.82 15.84 130,868 -0.18(-1.12%)
Jul 03, 2018 16.02 16.02 16.02 0 -0.08(-0.50%)
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.