SOYB - Teucrium Soybean Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201818.7718.8518.7518.7618.7622,575
Apr 24, 201818.6718.7918.6718.7418.7436,600
Apr 23, 201818.8118.8118.6818.7318.7338,300
Apr 20, 201818.8818.9118.8218.8818.8848,800
Apr 19, 201818.9318.9718.9018.9718.97158,500
Apr 18, 201819.0619.0618.9518.9718.973,700
Apr 17, 201818.9418.9518.9018.9518.955,500
Apr 16, 201819.1119.1118.9118.9418.9419,300
Apr 13, 201819.1019.1119.0619.0619.0612,000
Apr 12, 201819.0019.1919.0019.1219.1211,300
Apr 11, 201819.1919.1919.0019.0019.009,700
Apr 10, 201819.0919.2018.9919.0819.0839,100
Apr 09, 201819.0219.0418.9319.0119.0142,200
Apr 06, 201818.6018.8418.6018.8418.8411,100
Apr 05, 201818.6418.8218.6418.8218.8218,900
Apr 04, 201818.3918.6318.2118.5818.5865,600
Apr 03, 201819.0319.0618.9218.9218.9217,500
Apr 02, 201819.1019.1418.8818.9418.9412,500
Mar 29, 201818.5719.1118.5119.0519.0552,000
Mar 28, 201818.6618.6618.5418.6018.6014,000
Mar 27, 201818.7518.8118.6018.6118.6114,200
Mar 26, 201818.8218.8818.7418.7818.7830,000
Mar 23, 201818.7018.8018.5318.7418.7456,900
Mar 22, 201818.8318.8318.6818.8018.8025,700
Mar 21, 201818.7818.8918.7418.7818.7820,200
Mar 20, 201818.6918.8218.6918.7518.7514,500
Mar 19, 201818.9118.9118.6918.6918.6927,900
Mar 16, 201818.9519.0418.9319.0119.0112,000
Mar 15, 201818.9419.0218.8618.9318.9319,000
Mar 14, 201819.1219.1418.8018.8018.8057,000
Mar 13, 201819.0619.1319.0219.1319.1396,400
Mar 12, 201818.8819.0018.8719.0019.0052,100
Mar 09, 201819.0319.0718.8518.9218.92130,800
Mar 08, 201819.2019.3519.2019.2319.2349,100
Mar 07, 201819.4119.4119.2519.2519.2546,000
Mar 06, 201819.4619.4719.3419.4219.4224,000
Mar 05, 201819.3519.4619.2819.4519.4536,600
Mar 02, 201819.4119.4119.2419.3319.3332,800
Mar 01, 201819.1519.3119.0619.3119.3152,000
Feb 28, 201819.1519.1719.1119.1219.1235,400
Feb 27, 201819.0119.1319.0119.0519.0529,500
Feb 26, 201819.1219.3918.9718.9718.9726,000
Feb 23, 201818.9219.0318.9219.0119.0111,900
Feb 22, 201818.9719.0018.9118.9318.939,800
Feb 21, 201818.9019.0418.9018.9918.9922,000
Feb 20, 201818.9319.0318.8318.8418.84102,900
Feb 16, 201818.8818.8818.7518.8118.8121,000
Feb 15, 201818.7418.8718.7318.8718.8722,800
Feb 14, 201818.6518.7818.6518.7318.734,200
Feb 13, 201818.5518.6818.5518.6818.6848,800
Feb 12, 201818.4018.5418.3618.4918.4910,000
Feb 09, 201818.2718.2718.1518.1818.1813,000
Feb 08, 201818.2818.4218.1918.2718.277,200
Feb 07, 201818.2718.3018.2418.2518.255,100
Feb 06, 201818.1318.3418.1318.3218.3223,300
Feb 05, 201818.1018.1317.9617.9817.9823,600
Feb 02, 201818.1918.2318.1418.1418.1424,200
Feb 01, 201818.3218.3418.1618.2918.2952,500
Jan 31, 201818.4518.4818.3518.4718.4711,900
Jan 30, 201818.4218.5818.4118.5118.5122,200
Jan 29, 201818.4318.4918.3518.3918.399,400
Jan 26, 201818.3618.3618.2618.2718.2712,800
Jan 25, 201818.4318.5518.3018.3618.3630,100
Jan 24, 201818.2618.4318.2618.3818.3826,700
Jan 23, 201818.3218.3218.2018.3018.3027,900
Jan 22, 201818.2918.3118.2318.2518.2523,200
Jan 19, 201818.2218.2418.1118.1418.1441,100
Jan 18, 201818.0118.1118.0118.0918.097,900
Jan 17, 201818.0218.0217.8918.0218.027,300
Jan 16, 201818.0218.0217.9418.0018.0020,600
Jan 12, 201817.6817.8417.5917.8317.8341,300
Jan 11, 201817.7317.7917.6517.6517.6527,100
Jan 10, 201817.8317.8317.6717.7117.7112,600
Jan 09, 201817.8717.9217.8717.9117.918,600
Jan 08, 201818.0018.0017.8517.8817.887,900
Jan 05, 201818.0018.0617.9718.0118.0115,700
Jan 04, 201817.9617.9817.8117.9617.968,600
Jan 03, 201818.0018.0217.9518.0218.0222,400
Jan 02, 201818.0418.0417.8217.9517.9515,500
Dec 29, 201717.7817.8817.7217.8817.8829,500
Dec 28, 201717.8217.8217.7517.7617.7614,100
Dec 27, 201718.0518.0517.9017.9117.913,700
Dec 26, 201717.8318.0317.8317.9817.9824,300
Dec 22, 201717.8117.8217.7917.8217.824,000
Dec 21, 201717.8517.8617.7617.7917.7917,600
Dec 20, 201717.9317.9817.9017.9017.9017,600
Dec 19, 201718.0518.0617.9017.9117.9114,700
Dec 18, 201718.1018.1617.9718.0218.0234,200
Dec 15, 201718.1918.1918.1418.1418.14700
Dec 14, 201718.2218.2618.1418.1618.16487,600
Dec 13, 201718.3318.3818.3118.3318.333,600
Dec 12, 201718.3318.4118.2918.3418.3423,600
Dec 11, 201718.4818.5018.4018.4018.407,500
Dec 08, 201718.5718.5718.5118.5118.511,400
Dec 07, 201718.6618.6618.5218.5618.5613,200
Dec 06, 201718.9318.9318.6318.7818.788,000
Dec 05, 201718.7318.9318.7318.8718.87499,900
Dec 04, 201718.7618.8018.6718.7118.7114,700
Dec 01, 201718.4718.6218.4718.6018.605,800
Nov 30, 201718.5418.5418.4618.4718.4710,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...