Teucrium Soybean (NY: SOYB )

22.44 USD +1.06 (+4.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 22.23 22.62 21.96 22.44 157,410 +1.06(+4.96%)
Jun 17, 2021 22.32 22.48 21.27 21.38 267,502 -1.42(-6.23%)
Jun 16, 2021 23.34 23.38 22.77 22.80 80,882 -0.49(-2.10%)
Jun 15, 2021 23.50 23.50 23.23 23.29 117,117 -0.34(-1.44%)
Jun 14, 2021 23.54 23.91 23.50 23.63 216,107 -0.74(-3.04%)
Jun 11, 2021 24.30 24.43 24.14 24.37 65,698 -0.31(-1.26%)
Jun 10, 2021 24.75 24.75 24.36 24.68 72,755 +0.12(+0.49%)
Jun 09, 2021 24.55 24.61 24.29 24.56 69,338 -0.19(-0.77%)
Jun 08, 2021 24.60 24.77 24.60 24.75 91,824 +0.24(+0.98%)
Jun 07, 2021 24.60 24.80 24.44 24.51 126,543 +0.15(+0.62%)
Jun 04, 2021 24.17 24.42 24.17 24.36 71,154 +0.36(+1.50%)
Jun 03, 2021 24.25 24.36 23.90 24.00 53,084 -0.09(-0.37%)
Jun 02, 2021 23.90 24.13 23.86 24.09 58,049 +0.27(+1.13%)
Jun 01, 2021 23.75 24.12 23.68 23.82 132,049 +0.44(+1.88%)
May 28, 2021 23.37 23.55 23.31 23.38 92,588 -0.11(-0.47%)
May 27, 2021 23.13 23.55 23.12 23.49 97,793 +0.60(+2.62%)
May 26, 2021 22.74 23.06 22.60 22.89 143,797 +0.00(+0.00%)
May 25, 2021 23.19 23.28 22.76 22.89 84,300 -0.18(-0.78%)
May 24, 2021 22.84 23.15 22.82 23.07 189,291 +0.05(+0.22%)
May 21, 2021 23.07 23.24 23.01 23.02 185,550 -0.20(-0.86%)
May 20, 2021 23.30 23.40 23.08 23.22 80,107 -0.09(-0.39%)
May 19, 2021 23.36 23.36 23.00 23.31 178,241 -0.32(-1.36%)
May 18, 2021 23.72 23.80 23.56 23.63 85,314 +0.09(+0.39%)
May 17, 2021 23.61 23.72 23.36 23.54 138,846 -0.08(-0.34%)
May 14, 2021 23.67 23.88 23.55 23.62 170,189 +0.08(+0.34%)
May 13, 2021 23.92 23.92 23.17 23.54 283,788 -0.66(-2.73%)
May 12, 2021 24.36 24.58 24.13 24.20 185,969 +0.08(+0.33%)
May 11, 2021 23.91 24.26 23.91 24.12 426,096 +0.25(+1.05%)
May 10, 2021 24.02 24.02 23.76 23.87 110,733 -0.19(-0.79%)
May 07, 2021 24.00 24.20 23.67 24.06 212,523 +0.26(+1.09%)
May 06, 2021 23.50 23.89 23.50 23.80 337,491 +0.43(+1.84%)
May 05, 2021 23.38 23.40 23.11 23.37 107,478 +0.17(+0.73%)
May 04, 2021 23.01 23.27 23.01 23.20 107,390 +0.30(+1.31%)
May 03, 2021 23.21 23.26 22.73 22.90 87,095 -0.05(-0.22%)
Apr 30, 2021 22.43 22.97 22.40 22.95 127,200 +0.42(+1.86%)
Apr 29, 2021 22.65 22.74 22.48 22.53 79,008 -0.03(-0.13%)
Apr 28, 2021 22.60 23.02 22.56 22.56 166,784 -0.27(-1.20%)
Apr 27, 2021 23.16 23.19 22.79 22.83 163,662 -0.30(-1.32%)
Apr 26, 2021 22.87 23.14 22.78 23.14 130,587 +0.44(+1.94%)
Apr 23, 2021 22.57 22.77 22.50 22.70 73,100 +0.04(+0.18%)
Apr 22, 2021 22.42 22.78 22.32 22.66 155,051 +0.43(+1.93%)
Apr 21, 2021 21.93 22.24 21.93 22.23 119,023 +0.22(+1.00%)
Apr 20, 2021 21.99 22.13 21.94 22.01 105,188 +0.31(+1.43%)
Apr 19, 2021 21.66 21.76 21.57 21.70 48,489 +0.13(+0.60%)
Apr 16, 2021 21.46 21.68 21.46 21.57 70,800 +0.15(+0.70%)
Apr 15, 2021 21.40 21.47 21.35 21.42 65,237 +0.10(+0.47%)
Apr 14, 2021 21.28 21.46 21.25 21.32 72,780 +0.16(+0.76%)
Apr 13, 2021 21.19 21.30 21.13 21.16 26,179 +0.00(+0.00%)
Apr 12, 2021 21.50 21.50 21.01 21.16 105,264 -0.19(-0.88%)
Apr 09, 2021 21.45 21.49 21.28 21.35 96,100 -0.07(-0.34%)
Apr 08, 2021 21.36 21.50 21.36 21.42 53,001 +0.01(+0.05%)
Apr 07, 2021 21.53 21.53 21.32 21.41 38,110 -0.04(-0.19%)
Apr 06, 2021 21.57 21.58 21.40 21.45 24,954 +0.09(+0.42%)
Apr 05, 2021 21.41 21.50 21.35 21.36 44,434 +0.11(+0.52%)
Apr 01, 2021 21.62 21.68 21.22 21.25 86,600 -0.37(-1.71%)
Mar 31, 2021 20.54 21.88 20.54 21.62 313,781 +1.16(+5.67%)
Mar 30, 2021 20.72 20.73 20.44 20.46 142,557 -0.28(-1.35%)
Mar 29, 2021 20.82 20.90 20.73 20.74 48,377 -0.13(-0.62%)
Mar 26, 2021 20.93 21.01 20.84 20.87 123,700 -0.14(-0.66%)
Mar 25, 2021 21.09 21.09 20.89 21.01 120,855 -0.11(-0.53%)
Mar 24, 2021 21.03 21.21 21.03 21.12 82,647 +0.12(+0.57%)
Mar 23, 2021 20.92 21.20 20.92 21.00 78,328 +0.08(+0.38%)
Mar 22, 2021 21.05 21.05 20.83 20.92 99,253 -0.01(-0.05%)
Mar 19, 2021 20.78 21.07 20.78 20.93 99,100 +0.21(+1.01%)
Mar 18, 2021 21.09 21.09 20.70 20.72 165,904 -0.44(-2.08%)
Mar 17, 2021 21.16 21.27 21.12 21.16 50,922 -0.16(-0.75%)
Mar 16, 2021 21.18 21.37 21.18 21.32 49,454 -0.01(-0.05%)
Mar 15, 2021 21.26 21.40 21.11 21.33 82,207 +0.02(+0.09%)
Mar 12, 2021 21.18 21.35 21.03 21.31 46,800 +0.00(+0.00%)
Mar 11, 2021 21.25 21.32 21.20 21.31 154,311 +0.15(+0.71%)
Mar 10, 2021 21.23 21.34 21.12 21.16 114,540 -0.43(-1.99%)
Mar 09, 2021 21.45 21.63 21.36 21.59 90,993 +0.08(+0.37%)
Mar 08, 2021 21.61 21.62 21.47 21.51 76,004 +0.06(+0.28%)
Mar 05, 2021 21.18 21.48 21.18 21.45 106,600 +0.32(+1.51%)
Mar 04, 2021 21.10 21.44 21.01 21.13 117,634 +0.10(+0.48%)
Mar 03, 2021 21.02 21.08 20.85 21.03 68,542 -0.12(-0.57%)
Mar 02, 2021 20.82 21.19 20.82 21.15 80,059 +0.22(+1.05%)
Mar 01, 2021 21.33 21.45 20.87 20.93 90,248 -0.14(-0.66%)
Feb 26, 2021 20.82 21.15 20.80 21.07 179,700 -0.06(-0.28%)
Feb 25, 2021 21.33 21.33 20.93 21.13 148,867 -0.20(-0.94%)
Feb 24, 2021 21.20 21.37 21.18 21.33 108,104 +0.24(+1.14%)
Feb 23, 2021 21.10 21.32 21.05 21.09 249,893 +0.29(+1.39%)
Feb 22, 2021 20.69 20.86 20.62 20.80 161,993 +0.11(+0.53%)
Feb 19, 2021 20.58 20.79 20.58 20.69 280,600 +0.16(+0.78%)
Feb 18, 2021 20.69 20.69 20.49 20.53 84,798 -0.12(-0.58%)
Feb 17, 2021 20.66 20.72 20.56 20.65 97,008 -0.02(-0.10%)
Feb 16, 2021 20.61 20.67 20.50 20.67 80,637 +0.25(+1.25%)
Feb 12, 2021 20.42 20.49 20.34 20.42 45,800 +0.04(+0.17%)
Feb 11, 2021 20.27 20.54 20.27 20.38 82,660 +0.19(+0.94%)
Feb 10, 2021 20.56 20.56 20.16 20.19 250,039 -0.60(-2.89%)
Feb 09, 2021 20.82 20.88 20.47 20.79 145,179 +0.16(+0.78%)
Feb 08, 2021 20.40 20.64 20.37 20.63 107,086 +0.34(+1.68%)
Feb 05, 2021 20.20 20.47 20.20 20.29 89,200 +0.01(+0.05%)
Feb 04, 2021 20.34 20.43 20.20 20.28 138,286 +0.03(+0.15%)
Feb 03, 2021 20.10 20.30 19.98 20.25 116,405 +0.15(+0.75%)
Feb 02, 2021 20.01 20.20 19.93 20.10 84,789 -0.16(-0.79%)
Feb 01, 2021 20.10 20.26 20.02 20.26 181,086 +0.10(+0.50%)
Jan 29, 2021 20.15 20.30 19.82 20.16 130,600 +0.22(+1.10%)
Jan 28, 2021 20.40 20.49 19.87 19.94 193,029 -0.32(-1.58%)
Jan 27, 2021 20.43 20.52 20.19 20.26 109,025 -0.06(-0.30%)
Jan 26, 2021 20.12 20.36 20.12 20.32 188,828 +0.39(+1.96%)
Jan 25, 2021 19.42 20.03 19.42 19.93 258,047 +0.45(+2.31%)
Jan 22, 2021 20.09 20.15 19.40 19.48 418,000 -0.86(-4.23%)
Jan 21, 2021 20.58 20.63 20.34 20.34 159,408 -0.03(-0.15%)
Jan 20, 2021 20.34 20.56 20.22 20.37 283,457 -0.29(-1.40%)
Jan 19, 2021 20.92 20.92 20.64 20.66 299,093 -0.38(-1.81%)
Jan 15, 2021 21.10 21.14 21.01 21.04 116,400 -0.14(-0.66%)
Jan 14, 2021 20.93 21.23 20.83 21.18 241,611 +0.38(+1.83%)
Jan 13, 2021 20.99 20.99 20.80 20.80 256,381 -0.20(-0.95%)
Jan 12, 2021 20.45 21.20 20.10 21.00 493,876 +0.67(+3.30%)
Jan 11, 2021 20.60 20.60 20.17 20.33 217,084 -0.11(-0.54%)
Jan 08, 2021 20.44 20.56 20.28 20.44 187,200 +0.24(+1.19%)
Jan 07, 2021 20.07 20.23 20.00 20.20 239,096 -0.07(-0.35%)
Jan 06, 2021 20.35 20.43 20.16 20.27 222,120 +0.19(+0.95%)
Jan 05, 2021 19.89 20.38 19.87 20.08 326,640 +0.50(+2.55%)
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.