SOYB - Teucrium Soybean ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201815.9816.0115.7515.8815.8876,200
Jul 17, 201815.8215.9015.6915.8515.85101,600
Jul 16, 201815.5215.8415.5115.7415.74218,500
Jul 13, 201815.6315.6315.3615.5115.51282,100
Jul 12, 201815.8115.8415.5415.7415.74249,400
Jul 11, 201815.9715.9715.7015.7315.73189,900
Jul 10, 201816.1416.2616.0616.1316.13138,500
Jul 09, 201816.3616.3616.0216.1416.14120,600
Jul 06, 201815.8716.5415.8716.4716.47239,000
Jul 05, 201816.0116.1415.8215.8415.84130,900
Jul 03, 201816.1516.1515.9716.0216.0272,400
Jul 02, 201816.2416.2816.0316.1016.1064,400
Jun 29, 201816.3216.5016.2016.2416.2465,500
Jun 28, 201816.3416.4316.2516.3216.3231,800
Jun 27, 201816.5016.5016.3516.3816.3839,500
Jun 26, 201816.6516.6516.2716.3716.3744,800
Jun 25, 201817.0417.0416.4316.4916.49104,900
Jun 22, 201816.7516.8616.6216.8416.8478,700
Jun 21, 201816.7616.7616.5716.6016.6082,000
Jun 20, 201816.8016.8516.5616.7616.7688,600
Jun 19, 201816.6917.0415.9816.7516.75236,200
Jun 18, 201817.0717.0916.9517.0417.0434,900
Jun 15, 201817.0817.3617.0017.0017.0081,800
Jun 14, 201817.4917.4917.3117.3617.3650,100
Jun 13, 201817.6817.6817.4817.5017.5056,500
Jun 12, 201817.7617.8817.7417.8017.8057,000
Jun 11, 201817.9617.9617.7217.7217.7241,300
Jun 08, 201818.0618.0617.9618.0218.0233,500
Jun 07, 201818.3718.3718.0718.0718.0726,000
Jun 06, 201818.5018.5018.3618.3718.3738,500
Jun 05, 201818.4218.5018.3718.4518.4592,800
Jun 04, 201818.6218.6218.4218.4418.449,300
Jun 01, 201818.6718.8018.6018.8018.8039,800
May 31, 201818.8118.8118.5818.6318.639,700
May 30, 201818.6018.6818.5518.6318.6339,600
May 29, 201818.7818.9118.7018.7818.7842,600
May 25, 201818.8818.9518.8718.8718.8722,500
May 24, 201818.9418.9618.8018.8018.8067,100
May 23, 201818.6918.8618.6918.8618.8652,000
May 22, 201818.6918.7318.6018.6618.6633,400
May 21, 201818.5318.6018.4018.5818.5876,700
May 18, 201818.2418.2418.1218.1518.1535,700
May 17, 201818.3518.3518.0918.1418.1438,000
May 16, 201818.3718.3718.2118.2518.2524,500
May 15, 201818.4018.4718.3018.4018.4035,200
May 14, 201818.4418.5518.4218.4218.4249,000
May 11, 201818.4418.4418.3018.3118.3133,200
May 10, 201818.5218.7218.5118.5918.5942,700
May 09, 201818.5118.5418.4518.4818.4811,400
May 08, 201818.5318.5718.4418.5418.5432,200
May 07, 201818.7518.7518.4318.4418.4438,300
May 04, 201818.8918.8918.7818.8018.8014,300
May 03, 201818.9019.0118.7218.9818.9830,400
May 02, 201818.9918.9918.8818.8818.8815,600
May 01, 201818.8219.0118.8219.0019.0016,100
Apr 30, 201819.0019.0818.8918.9018.9050,600
Apr 27, 201818.6619.0218.6118.9518.95106,400
Apr 26, 201818.8118.8418.7018.7618.7628,500
Apr 25, 201818.7718.8518.7518.7818.7824,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...