Teucrium Soybean (NY: SOYB )

23.62 USD +0.08 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.32 16.50 16.20 16.24 65,478 -0.08(-0.49%)
Jun 28, 2018 16.34 16.43 16.25 16.32 31,796 -0.06(-0.37%)
Jun 27, 2018 16.50 16.50 16.35 16.38 39,521 +0.01(+0.06%)
Jun 26, 2018 16.65 16.65 16.27 16.37 44,836 -0.12(-0.73%)
Jun 25, 2018 17.04 17.04 16.43 16.49 104,895 -0.35(-2.08%)
Jun 22, 2018 16.75 16.86 16.62 16.84 78,652 +0.24(+1.45%)
Jun 21, 2018 16.76 16.76 16.57 16.60 82,041 -0.16(-0.95%)
Jun 20, 2018 16.80 16.85 16.56 16.76 88,614 +0.01(+0.06%)
Jun 19, 2018 16.69 17.04 15.98 16.75 236,233 -0.29(-1.70%)
Jun 18, 2018 17.07 17.09 16.95 17.04 34,853 +0.04(+0.24%)
Jun 15, 2018 17.36 17.36 17.00 81,769 -0.36(-2.07%)
Jun 14, 2018 17.49 17.49 17.31 17.36 50,122 -0.14(-0.80%)
Jun 13, 2018 17.68 17.68 17.48 17.50 56,491 -0.30(-1.69%)
Jun 12, 2018 17.76 17.88 17.74 17.80 56,986 +0.08(+0.45%)
Jun 11, 2018 17.96 17.96 17.72 17.72 41,340 -0.30(-1.66%)
Jun 08, 2018 18.06 18.06 17.96 18.02 33,468 -0.05(-0.28%)
Jun 07, 2018 18.37 18.37 18.07 18.07 25,987 -0.30(-1.63%)
Jun 06, 2018 18.36 18.37 38,463 -0.08(-0.43%)
Jun 05, 2018 18.42 18.50 18.37 18.45 92,768 +0.01(+0.05%)
Jun 04, 2018 18.62 18.62 18.42 18.44 9,339 -0.36(-1.89%)
Jun 01, 2018 18.67 18.80 18.60 18.80 39,836 +0.17(+0.89%)
May 31, 2018 18.81 18.81 18.58 18.63 9,744 +0.00(+0.00%)
May 30, 2018 18.60 18.68 18.55 18.63 39,642 -0.15(-0.80%)
May 29, 2018 18.78 18.91 18.70 18.78 42,587 -0.09(-0.49%)
May 25, 2018 18.87 18.87 18.87 0 +0.07(+0.39%)
May 24, 2018 18.94 18.96 18.80 18.80 67,137 -0.06(-0.32%)
May 23, 2018 18.69 18.86 18.69 18.86 52,017 +0.20(+1.07%)
May 22, 2018 18.69 18.73 18.60 18.66 33,401 +0.08(+0.43%)
May 21, 2018 18.53 18.59 18.40 18.58 76,984 +0.43(+2.37%)
May 18, 2018 18.24 18.24 18.12 18.15 35,697 +0.01(+0.06%)
May 17, 2018 18.35 18.35 18.09 18.14 38,041 -0.11(-0.60%)
May 16, 2018 18.37 18.37 18.21 18.25 24,502 -0.15(-0.82%)
May 15, 2018 18.40 18.47 18.30 18.40 35,213 -0.02(-0.11%)
May 14, 2018 18.44 18.55 18.42 18.42 49,014 +0.11(+0.60%)
May 11, 2018 18.44 18.44 18.30 18.31 33,162 -0.28(-1.51%)
May 10, 2018 18.52 18.72 18.51 18.59 42,662 +0.11(+0.60%)
May 09, 2018 18.51 18.54 18.45 18.48 11,413 -0.06(-0.32%)
May 08, 2018 18.53 18.57 18.44 18.54 32,234 +0.10(+0.54%)
May 07, 2018 18.75 18.75 18.43 18.44 38,300 -0.36(-1.91%)
May 04, 2018 18.89 18.89 18.78 18.80 14,303 -0.18(-0.93%)
May 03, 2018 18.90 19.01 18.72 18.98 30,415 +0.10(+0.51%)
May 02, 2018 18.99 18.99 18.88 18.88 15,634 -0.12(-0.66%)
May 01, 2018 18.82 19.01 18.82 19.00 16,073 +0.10(+0.55%)
Apr 30, 2018 19.00 19.08 18.89 18.90 50,591 -0.05(-0.26%)
Apr 27, 2018 18.66 19.02 18.61 18.95 106,381 +0.19(+1.01%)
Apr 26, 2018 18.81 18.83 18.70 18.76 28,522 -0.02(-0.11%)
Apr 25, 2018 18.77 18.85 18.75 18.78 24,813 +0.04(+0.21%)
Apr 24, 2018 18.67 18.79 18.67 18.74 36,596 +0.01(+0.05%)
Apr 23, 2018 18.81 18.81 18.68 18.73 38,347 -0.15(-0.79%)
Apr 20, 2018 18.88 18.91 18.82 18.88 48,818 -0.09(-0.48%)
Apr 19, 2018 18.93 18.97 18.90 18.97 158,453 +0.00(+0.01%)
Apr 18, 2018 19.05 19.05 18.95 18.97 3,703 +0.02(+0.10%)
Apr 17, 2018 18.94 18.95 18.90 18.95 5,495 +0.01(+0.06%)
Apr 16, 2018 19.11 19.11 18.91 18.94 19,295 -0.12(-0.63%)
Apr 13, 2018 19.10 19.11 19.06 19.06 12,027 -0.06(-0.31%)
Apr 12, 2018 19.00 19.19 19.00 19.12 11,277 +0.12(+0.63%)
Apr 11, 2018 19.19 19.19 19.00 19.00 9,653 -0.08(-0.41%)
Apr 10, 2018 19.09 19.20 18.99 19.08 39,118 +0.07(+0.37%)
Apr 09, 2018 19.02 19.04 18.93 19.01 42,242 +0.18(+0.93%)
Apr 06, 2018 18.60 18.84 18.60 18.83 11,067 +0.01(+0.08%)
Apr 05, 2018 18.64 18.82 18.64 18.82 18,937 +0.24(+1.29%)
Apr 04, 2018 18.39 18.62 18.21 18.58 65,647 -0.34(-1.82%)
Apr 03, 2018 19.03 19.06 18.92 18.92 17,549 -0.02(-0.08%)
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.