Teucrium Soybean (NY: SOYB )

17.93 USD -0.14 (-0.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.56 15.71 15.55 15.62 52,086 +0.03(+0.19%)
Oct 30, 2018 15.69 15.70 15.57 15.59 18,630 -0.10(-0.64%)
Oct 29, 2018 15.80 15.84 15.65 15.69 37,527 -0.09(-0.57%)
Oct 26, 2018 15.76 15.86 15.75 15.78 38,500 +0.03(+0.19%)
Oct 25, 2018 15.85 15.85 15.69 15.75 60,435 -0.12(-0.76%)
Oct 24, 2018 15.98 15.98 15.87 15.87 45,454 -0.13(-0.82%)
Oct 23, 2018 15.93 16.09 15.90 16.00 12,660 +0.01(+0.07%)
Oct 22, 2018 16.00 16.09 15.98 15.99 37,556 +0.01(+0.06%)
Oct 19, 2018 16.16 16.16 15.97 15.98 45,200 -0.18(-1.11%)
Oct 18, 2018 16.28 16.30 16.12 16.16 65,588 -0.33(-2.00%)
Oct 17, 2018 16.47 16.57 16.45 16.49 60,652 +0.03(+0.18%)
Oct 16, 2018 16.52 16.56 16.41 16.46 78,028 -0.15(-0.90%)
Oct 15, 2018 16.22 16.64 16.22 16.61 111,714 +0.38(+2.34%)
Oct 12, 2018 16.14 16.23 16.10 16.23 32,400 +0.20(+1.25%)
Oct 11, 2018 15.85 16.12 15.85 16.03 79,887 +0.11(+0.69%)
Oct 10, 2018 16.09 16.09 15.87 15.92 34,810 -0.20(-1.23%)
Oct 09, 2018 16.20 16.20 16.10 16.12 24,878 -0.10(-0.63%)
Oct 08, 2018 16.23 16.28 16.16 16.22 30,130 -0.03(-0.18%)
Oct 05, 2018 16.10 16.27 15.96 16.25 119,100 +0.15(+0.93%)
Oct 04, 2018 16.21 16.23 16.08 16.10 39,993 -0.02(-0.15%)
Oct 03, 2018 16.25 16.25 16.11 16.12 51,673 -0.08(-0.47%)
Oct 02, 2018 16.04 16.22 16.00 16.20 51,930 +0.18(+1.12%)
Oct 01, 2018 15.82 16.15 15.82 16.02 45,451 +0.17(+1.07%)
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%)
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.