SOYB - Teucrium Soybean ETF

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201718.6518.6418.5318.5518.556,328
Nov 22, 201718.6618.6718.6018.6318.6316,000
Nov 21, 201718.4718.5218.4718.4818.482,300
Nov 20, 201718.5018.5218.4118.5018.508,300
Nov 17, 201718.3118.5718.2918.5518.5534,600
Nov 16, 201718.2318.2518.1718.2418.2425,300
Nov 15, 201718.2018.2718.2018.2718.271,300
Nov 14, 201718.2718.2718.1318.1518.157,200
Nov 13, 201718.4118.4918.2418.2418.24505,300
Nov 10, 201718.4918.5418.4618.4618.4612,300
Nov 09, 201718.7318.7718.2718.4618.4670,200
Nov 08, 201718.6818.6818.6318.6718.674,500
Nov 07, 201718.6518.6618.6218.6418.647,000
Nov 06, 201718.5318.6318.4918.6018.607,000
Nov 03, 201718.7018.7018.4518.4518.454,200
Nov 02, 201718.6118.6918.6118.6718.676,700
Nov 01, 201718.5018.6018.5018.5518.5516,800
Oct 31, 201718.4618.5218.4218.4418.445,100
Oct 30, 201718.4118.5518.4118.4318.439,200
Oct 27, 201718.4118.4918.4018.4718.476,300
Oct 26, 201718.4918.5018.3918.3918.398,400
Oct 25, 201718.5518.5718.4518.4518.459,400
Oct 24, 201718.5118.5118.4318.4818.487,800
Oct 23, 201718.4718.5918.4718.5318.539,400
Oct 20, 201718.6718.7818.4918.4918.4967,900
Oct 19, 201718.6418.6818.6218.6618.6615,000
Oct 18, 201718.5718.6618.5718.6018.6010,000
Oct 17, 201718.6418.6418.5618.6418.6424,800
Oct 16, 201718.7618.8218.7018.7118.714,900
Oct 13, 201718.7918.9018.7418.8718.8746,500
Oct 12, 201718.3018.8118.0018.7818.7869,200
Oct 11, 201718.2918.3218.2718.3018.3013,100
Oct 10, 201718.4518.4518.2818.3318.338,100
Oct 09, 201718.4118.4518.2818.2818.2812,400
Oct 06, 201718.3318.4518.2718.4518.452,900
Oct 05, 201718.2918.3818.2618.3818.388,000
Oct 04, 201718.0818.2218.0818.1518.152,600
Oct 03, 201718.1118.2118.1118.1518.153,700
Oct 02, 201718.2918.2918.1218.1418.147,400
Sep 29, 201718.1818.4718.1318.3618.3665,100
Sep 28, 201718.1718.2618.1718.2118.2143,200
Sep 27, 201718.2018.3018.1618.3018.3018,700
Sep 26, 201718.2618.3218.2418.2618.263,900
Sep 25, 201718.5018.5218.3818.3818.3822,800
Sep 22, 201718.5018.6518.5018.6218.62542,800
Sep 21, 201718.3418.4118.3218.3918.3914,700
Sep 20, 201718.3518.4318.3418.4118.4112,500
Sep 19, 201718.2718.3418.2018.3418.347,700
Sep 18, 201718.3718.4718.3218.3618.3620,700
Sep 15, 201718.4518.4718.3518.3718.376,300
Sep 14, 201718.2818.4918.2818.4518.4511,700
Sep 13, 201718.1118.1818.1118.1518.1539,600
Sep 12, 201718.2518.3017.8218.0718.0775,000
Sep 11, 201718.2618.3418.1618.2618.2623,100
Sep 08, 201718.4418.4418.2618.2618.2613,400
Sep 07, 201718.5018.5018.4018.4018.404,700
Sep 06, 201718.3818.5118.3518.3918.3917,700
Sep 05, 201718.1718.4618.1718.3818.3812,600
Sep 01, 201718.0518.0517.9218.0318.034,400
Aug 31, 201717.7018.0117.7018.0018.0025,600
Aug 30, 201717.7617.7717.7017.7217.7223,500
Aug 29, 201717.7617.8717.7217.8017.8046,800
Aug 28, 201717.9417.9517.8217.8917.8925,500
Aug 25, 201717.9217.9217.8817.9017.906,300
Aug 24, 201717.9217.9717.8717.9417.9459,700
Aug 23, 201717.9017.9217.7317.8117.8116,800
Aug 22, 201717.8217.8417.7617.8117.8111,000
Aug 21, 201717.6517.8117.6517.7517.7511,200
Aug 18, 201717.6717.8017.6717.7717.7720,800
Aug 17, 201717.6817.7417.6017.7317.7310,300
Aug 16, 201717.6317.6317.5017.5817.5825,400
Aug 15, 201717.6717.6717.5217.5717.578,300
Aug 14, 201717.7517.8217.6817.7817.7824,000
Aug 11, 201717.8917.9717.8617.9417.9415,800
Aug 10, 201718.4518.6417.8217.8517.85135,100
Aug 09, 201718.4818.4918.3118.4218.4237,700
Aug 08, 201718.4918.5118.3718.4118.4139,600
Aug 07, 201718.2218.3818.2218.3418.3410,500
Aug 04, 201718.2118.2518.1218.1218.1219,800
Aug 03, 201718.2718.3018.1218.2118.2116,300
Aug 02, 201718.4618.4818.3818.4218.4242,400
Aug 01, 201718.6718.6718.3018.3318.3344,400
Jul 31, 201718.8418.9818.7018.9318.9327,500
Jul 28, 201718.9119.1518.9119.0319.0335,100
Jul 27, 201719.0219.0418.9118.9618.966,700
Jul 26, 201718.6518.8718.5918.8418.8423,600
Jul 25, 201719.1519.2018.7118.7418.7451,700
Jul 24, 201718.9719.0618.8919.0219.0243,800
Jul 21, 201719.2419.2819.1819.2819.2838,500
Jul 20, 201719.2019.3619.1919.3319.3338,200
Jul 19, 201718.9819.1318.9819.0819.0831,200
Jul 18, 201719.0419.1318.8618.8618.8624,500
Jul 17, 201718.9419.0018.8118.8118.8122,600
Jul 14, 201718.7218.9518.7218.9518.9522,200
Jul 13, 201719.1419.1418.6318.6718.67179,000
Jul 12, 201719.4919.6419.3519.5019.5063,800
Jul 11, 201719.3519.5919.3119.5519.5546,500
Jul 10, 201719.4119.5519.3619.4519.4565,300
Jul 07, 201718.8819.1318.8819.0519.0555,500
Jul 06, 201718.6918.8518.6718.7918.7940,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...