Teucrium Soybean (NY: SOYB )

17.67 USD +0.16 (+0.91%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.50 14.61 14.49 14.57 25,800 -0.08(-0.55%)
Feb 27, 2020 14.49 14.69 14.41 14.65 30,166 +0.01(+0.07%)
Feb 26, 2020 14.60 14.73 14.57 14.64 50,348 +0.07(+0.45%)
Feb 25, 2020 14.51 14.60 14.47 14.57 42,496 +0.07(+0.52%)
Feb 24, 2020 14.57 14.57 14.44 14.50 109,393 -0.22(-1.49%)
Feb 21, 2020 14.76 14.87 14.70 14.72 27,400 -0.04(-0.27%)
Feb 20, 2020 14.77 14.82 14.75 14.76 75,747 -0.04(-0.25%)
Feb 19, 2020 14.75 14.82 14.69 14.80 40,503 +0.03(+0.18%)
Feb 18, 2020 14.83 14.83 14.77 14.77 15,733 -0.06(-0.40%)
Feb 14, 2020 14.86 14.90 14.78 14.83 40,400 -0.05(-0.34%)
Feb 13, 2020 14.82 14.90 14.81 14.88 73,605 +0.06(+0.40%)
Feb 12, 2020 14.69 14.82 14.69 14.82 41,025 +0.09(+0.61%)
Feb 11, 2020 14.71 14.76 14.69 14.73 13,532 -0.03(-0.20%)
Feb 10, 2020 14.70 14.81 14.68 14.76 28,347 +0.03(+0.20%)
Feb 07, 2020 14.66 14.75 14.65 14.73 19,400 -0.03(-0.20%)
Feb 06, 2020 14.83 14.83 14.67 14.76 31,739 +0.04(+0.27%)
Feb 05, 2020 14.77 14.81 14.70 14.72 17,640 +0.01(+0.07%)
Feb 04, 2020 14.74 14.75 14.68 14.71 34,915 +0.10(+0.68%)
Feb 03, 2020 14.59 14.68 14.58 14.61 21,091 +0.03(+0.21%)
Jan 31, 2020 14.68 14.68 14.57 14.58 28,200 -0.09(-0.61%)
Jan 30, 2020 14.81 14.81 14.64 14.67 31,437 -0.23(-1.54%)
Jan 29, 2020 14.91 14.96 14.88 14.90 20,412 -0.05(-0.33%)
Jan 28, 2020 14.85 14.95 14.84 14.95 11,925 +0.02(+0.13%)
Jan 27, 2020 14.89 14.98 14.85 14.93 45,246 -0.11(-0.73%)
Jan 24, 2020 15.14 15.14 15.03 15.04 74,300 -0.11(-0.73%)
Jan 23, 2020 15.16 15.21 15.07 15.15 40,695 -0.07(-0.46%)
Jan 22, 2020 15.30 15.33 15.21 15.22 27,961 -0.03(-0.20%)
Jan 21, 2020 15.33 15.40 15.24 15.25 46,621 -0.18(-1.17%)
Jan 17, 2020 15.35 15.50 15.32 15.43 34,600 +0.04(+0.26%)
Jan 16, 2020 15.47 15.47 15.35 15.39 37,857 -0.07(-0.45%)
Jan 15, 2020 15.63 15.65 15.44 15.46 68,452 -0.21(-1.35%)
Jan 14, 2020 15.70 15.73 15.57 15.67 104,739 +0.04(+0.26%)
Jan 13, 2020 15.64 15.65 15.58 15.63 40,672 -0.10(-0.64%)
Jan 10, 2020 15.65 15.73 15.51 15.73 30,200 +0.08(+0.51%)
Jan 09, 2020 15.79 15.79 15.62 15.65 38,098 -0.07(-0.45%)
Jan 08, 2020 15.67 15.75 15.66 15.72 21,791 +0.05(+0.32%)
Jan 07, 2020 15.66 15.68 15.60 15.67 29,653 -0.04(-0.25%)
Jan 06, 2020 15.65 15.75 15.63 15.71 32,407 +0.05(+0.32%)
Jan 03, 2020 15.68 15.79 15.58 15.66 56,200 -0.21(-1.29%)
Jan 02, 2020 15.84 15.93 15.84 15.87 26,147 +0.04(+0.22%)
Dec 31, 2019 15.79 15.87 15.75 15.83 25,000 +0.02(+0.13%)
Dec 30, 2019 15.70 15.81 15.70 15.81 42,892 +0.12(+0.76%)
Dec 27, 2019 15.77 15.80 15.63 15.69 37,100 -0.07(-0.44%)
Dec 26, 2019 15.72 15.76 15.69 15.76 54,298 +0.06(+0.38%)
Dec 24, 2019 15.64 15.72 15.64 15.70 16,200 +0.06(+0.38%)
Dec 23, 2019 15.57 15.70 15.57 15.64 22,107 +0.07(+0.45%)
Dec 20, 2019 15.60 15.63 15.57 15.57 39,600 +0.01(+0.06%)
Dec 19, 2019 15.54 15.63 15.54 15.56 51,131 -0.07(-0.45%)
Dec 18, 2019 15.57 15.65 15.56 15.63 25,107 -0.02(-0.12%)
Dec 17, 2019 15.56 15.68 15.56 15.65 58,046 +0.11(+0.69%)
Dec 16, 2019 15.49 15.59 15.46 15.54 76,902 +0.19(+1.25%)
Dec 13, 2019 15.43 15.50 15.28 15.35 75,700 +0.12(+0.81%)
Dec 12, 2019 15.14 15.24 15.07 15.23 65,147 +0.09(+0.57%)
Dec 11, 2019 15.27 15.27 15.11 15.14 27,668 -0.11(-0.72%)
Dec 10, 2019 15.24 15.26 15.20 15.25 15,776 +0.03(+0.20%)
Dec 09, 2019 15.17 15.29 15.17 15.22 36,644 +0.12(+0.79%)
Dec 06, 2019 15.15 15.15 15.02 15.10 41,700 +0.10(+0.67%)
Dec 05, 2019 15.06 15.06 14.99 15.00 23,866 +0.07(+0.47%)
Dec 04, 2019 14.92 14.94 14.88 14.93 16,133 +0.09(+0.61%)
Dec 03, 2019 14.85 14.85 14.81 14.84 59,272 -0.03(-0.21%)
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.