Teucrium Soybean (NY: SOYB )

22.30 USD -0.22 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.22 15.22 15.05 15.10 45,321 -0.12(-0.79%)
Apr 29, 2019 15.35 15.35 15.17 15.22 38,148 -0.10(-0.65%)
Apr 26, 2019 15.38 15.39 15.30 15.32 23,400 -0.06(-0.39%)
Apr 25, 2019 15.38 15.47 15.36 15.38 37,699 +0.03(+0.20%)
Apr 24, 2019 15.45 15.48 15.32 15.35 59,905 -0.09(-0.58%)
Apr 23, 2019 15.68 15.68 15.41 15.44 84,855 -0.23(-1.47%)
Apr 22, 2019 15.70 15.73 15.67 15.67 19,386 -0.05(-0.32%)
Apr 18, 2019 15.69 15.73 15.65 15.72 21,300 +0.00(+0.00%)
Apr 17, 2019 15.85 15.86 15.71 15.72 32,860 -0.13(-0.82%)
Apr 16, 2019 15.95 15.95 15.81 15.85 28,058 -0.16(-1.03%)
Apr 15, 2019 15.99 16.06 15.99 16.01 4,625 +0.07(+0.47%)
Apr 12, 2019 15.94 16.01 15.94 15.94 8,000 -0.01(-0.06%)
Apr 11, 2019 16.04 16.04 15.94 15.95 15,661 -0.13(-0.80%)
Apr 10, 2019 16.06 16.09 16.05 16.08 6,745 +0.02(+0.12%)
Apr 09, 2019 16.05 16.06 15.98 16.06 29,588 +0.01(+0.06%)
Apr 08, 2019 16.06 16.12 16.01 16.05 21,458 -0.00(-0.01%)
Apr 05, 2019 16.10 16.10 16.01 16.05 15,900 -0.10(-0.61%)
Apr 04, 2019 16.07 16.17 16.07 16.15 30,979 +0.10(+0.62%)
Apr 03, 2019 16.09 16.15 15.96 16.05 18,211 +0.00(+0.00%)
Apr 02, 2019 15.97 16.08 15.93 16.05 34,603 +0.10(+0.63%)
Apr 01, 2019 15.88 16.01 15.86 15.95 28,709 +0.20(+1.27%)
Mar 29, 2019 15.90 15.91 15.75 15.75 25,300 -0.08(-0.51%)
Mar 28, 2019 15.90 15.91 15.83 15.83 21,660 -0.05(-0.31%)
Mar 27, 2019 16.00 16.00 15.82 15.88 27,479 -0.17(-1.03%)
Mar 26, 2019 16.12 16.14 16.02 16.05 14,409 -0.10(-0.65%)
Mar 25, 2019 16.13 16.15 16.08 16.15 10,945 +0.10(+0.62%)
Mar 22, 2019 16.20 16.20 16.05 16.05 20,400 -0.16(-0.99%)
Mar 21, 2019 16.16 16.25 16.10 16.21 23,634 +0.10(+0.62%)
Mar 20, 2019 16.08 16.19 16.03 16.11 6,383 -0.06(-0.37%)
Mar 19, 2019 16.22 16.22 16.07 16.17 21,932 +0.08(+0.50%)
Mar 18, 2019 16.11 16.15 16.05 16.09 13,007 -0.06(-0.37%)
Mar 15, 2019 16.10 16.22 16.10 16.15 17,300 +0.05(+0.31%)
Mar 14, 2019 16.09 16.16 16.05 16.10 15,005 +0.01(+0.08%)
Mar 13, 2019 15.96 16.10 15.96 16.09 17,237 +0.06(+0.39%)
Mar 12, 2019 15.97 16.05 15.92 16.02 17,561 +0.08(+0.53%)
Mar 11, 2019 16.01 16.01 15.90 15.94 28,815 -0.07(-0.44%)
Mar 08, 2019 16.08 16.10 15.93 16.01 30,700 -0.12(-0.74%)
Mar 07, 2019 16.12 16.19 16.05 16.13 30,737 +0.00(+0.00%)
Mar 06, 2019 16.33 16.33 16.10 16.13 23,506 -0.20(-1.22%)
Mar 05, 2019 16.26 16.35 16.26 16.33 19,047 -0.06(-0.37%)
Mar 04, 2019 16.40 16.50 16.36 16.39 36,996 +0.14(+0.86%)
Mar 01, 2019 16.31 16.32 16.08 16.25 51,700 -0.01(-0.06%)
Feb 28, 2019 16.33 16.38 16.25 16.26 10,142 -0.11(-0.67%)
Feb 27, 2019 16.40 16.46 16.35 16.37 15,111 +0.01(+0.06%)
Feb 26, 2019 16.43 16.43 16.29 16.36 69,399 -0.11(-0.67%)
Feb 25, 2019 16.63 16.63 16.47 16.47 31,385 -0.02(-0.12%)
Feb 22, 2019 16.50 16.52 16.45 16.49 21,200 +0.00(+0.00%)
Feb 21, 2019 16.47 16.54 16.44 16.49 26,952 +0.14(+0.86%)
Feb 20, 2019 16.27 16.37 16.19 16.35 36,034 +0.04(+0.25%)
Feb 19, 2019 16.42 16.42 16.23 16.31 60,135 -0.15(-0.88%)
Feb 15, 2019 16.44 16.46 16.33 16.45 22,800 +0.04(+0.27%)
Feb 14, 2019 16.48 16.49 16.37 16.41 20,078 -0.17(-1.03%)
Feb 13, 2019 16.59 16.61 16.55 16.58 18,593 -0.04(-0.24%)
Feb 12, 2019 16.43 16.63 16.40 16.62 23,937 +0.23(+1.40%)
Feb 11, 2019 16.55 16.55 16.36 16.39 38,413 -0.20(-1.21%)
Feb 08, 2019 16.55 16.59 16.46 16.59 40,000 +0.05(+0.30%)
Feb 07, 2019 16.61 16.64 16.51 16.54 28,356 -0.12(-0.75%)
Feb 06, 2019 16.60 16.68 16.60 16.67 8,785 +0.01(+0.07%)
Feb 05, 2019 16.65 16.67 16.53 16.65 22,750 +0.02(+0.14%)
Feb 04, 2019 16.58 16.68 16.58 16.63 20,198 +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.