SOYB - Teucrium Soybean

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201914.6414.7414.5414.6314.6332,500
May 22, 201914.6614.8214.6614.7514.7531,100
May 21, 201914.8914.9614.5614.6114.6162,500
May 20, 201914.7314.8414.7214.7714.7797,300
May 17, 201914.8714.8714.5214.5714.5744,100
May 16, 201914.9014.9714.8314.9014.9067,700
May 15, 201914.8515.0114.8014.8414.84150,300
May 14, 201914.6314.9014.5814.7914.79165,300
May 13, 201914.1614.4114.1514.3514.35163,000
May 10, 201914.4214.5514.4014.4214.42146,700
May 09, 201914.5814.5814.3614.4614.46130,700
May 08, 201914.7514.7614.6514.6714.6723,100
May 07, 201914.6614.8314.6614.7614.7672,600
May 06, 201914.5714.7814.5114.7614.7698,500
May 03, 201914.9314.9714.8914.9014.9047,300
May 02, 201915.0315.0314.9014.9114.9180,400
May 01, 201915.0915.0914.9515.0215.0278,000
Apr 30, 201915.2215.2215.0515.1015.1045,300
Apr 29, 201915.3515.3515.1715.2215.2238,100
Apr 26, 201915.3815.4015.3015.3215.3223,400
Apr 25, 201915.3815.4715.3615.3815.3837,700
Apr 24, 201915.4515.4815.3215.3515.3559,900
Apr 23, 201915.6815.6815.4115.4415.4484,900
Apr 22, 201915.7015.7315.6715.6715.6719,400
Apr 18, 201915.6915.7315.6515.7215.7221,300
Apr 17, 201915.8515.8615.7115.7215.7232,900
Apr 16, 201915.9515.9515.8115.8515.8528,100
Apr 15, 201915.9916.0615.9916.0216.024,600
Apr 12, 201915.9416.0115.9415.9415.948,000
Apr 11, 201916.0416.0415.9415.9515.9515,700
Apr 10, 201916.0616.0916.0516.0816.086,700
Apr 09, 201916.0516.0615.9816.0616.0629,600
Apr 08, 201916.0616.1216.0116.0516.0521,500
Apr 05, 201916.1016.1016.0116.0516.0515,900
Apr 04, 201916.0716.1716.0716.1516.1531,000
Apr 03, 201916.0916.1515.9616.0516.0518,200
Apr 02, 201915.9716.0815.9316.0516.0534,600
Apr 01, 201915.8816.0115.8615.9515.9528,700
Mar 29, 201915.9015.9115.7515.7515.7525,300
Mar 28, 201915.9015.9115.8315.8315.8321,700
Mar 27, 201916.0016.0015.8215.8815.8827,500
Mar 26, 201916.1216.1416.0216.0516.0514,400
Mar 25, 201916.1316.1516.0816.1516.1510,900
Mar 22, 201916.2016.2016.0516.0516.0520,500
Mar 21, 201916.1616.2516.1016.2116.2124,000
Mar 20, 201916.0816.1916.0316.1116.116,400
Mar 19, 201916.2216.2216.0716.1716.1721,900
Mar 18, 201916.1116.1516.0516.0916.0913,000
Mar 15, 201916.1016.2216.1016.1516.1517,300
Mar 14, 201916.0916.1616.0516.1016.1015,000
Mar 13, 201915.9616.1015.9616.0916.0917,200
Mar 12, 201915.9716.0515.9216.0216.0217,600
Mar 11, 201916.0116.0115.9015.9415.9428,800
Mar 08, 201916.0816.1015.9316.0116.0130,800
Mar 07, 201916.1216.1916.0516.1316.1330,700
Mar 06, 201916.3316.3316.1016.1316.1323,500
Mar 05, 201916.2616.3516.2616.3316.3319,000
Mar 04, 201916.4016.5016.3616.3916.3937,000
Mar 01, 201916.3116.3216.0816.2516.2551,700
Feb 28, 201916.3316.3816.2516.2616.2610,100
Feb 27, 201916.4016.4616.3516.3716.3715,100
Feb 26, 201916.4316.4316.2916.3616.3669,400
Feb 25, 201916.6316.6316.4716.4716.4731,400
Feb 22, 201916.5016.5216.4516.4916.4921,200
Feb 21, 201916.4716.5416.4416.4916.4927,000
Feb 20, 201916.2716.3716.1916.3516.3536,000
Feb 19, 201916.4216.4216.2316.3116.3160,100
Feb 15, 201916.4416.4616.3316.4616.4622,800
Feb 14, 201916.4816.4916.3716.4116.4120,100
Feb 13, 201916.5916.6116.5516.5816.5818,600
Feb 12, 201916.4316.6316.4016.6216.6223,900
Feb 11, 201916.5516.5516.3616.3916.3938,400
Feb 08, 201916.5516.5916.4616.5916.5940,000
Feb 07, 201916.6116.6416.5116.5416.5428,400
Feb 06, 201916.6016.6816.6016.6716.678,800
Feb 05, 201916.6516.6716.5316.6516.6522,800
Feb 04, 201916.5816.6816.5816.6316.6320,200
Feb 01, 201916.8016.8116.5816.6016.6047,500
Jan 31, 201916.7016.7516.5116.5816.5830,600
Jan 30, 201916.6416.6816.5916.6516.6516,600
Jan 29, 201916.6116.6416.5916.6216.6229,000
Jan 28, 201916.6616.6916.5616.6916.6915,000
Jan 25, 201916.6016.7116.5216.6716.6732,900
Jan 24, 201916.5616.6016.4716.5816.589,300
Jan 23, 201916.5116.6016.5116.5516.559,400
Jan 22, 201916.5616.5816.2916.5116.5163,200
Jan 18, 201916.5116.6316.4316.5616.5637,000
Jan 17, 201916.2716.5016.2116.4916.4975,300
Jan 16, 201916.2816.2916.1416.2516.2522,000
Jan 15, 201916.3316.3316.1716.2016.2015,500
Jan 14, 201916.4016.4016.3316.3616.3619,200
Jan 11, 201916.4216.4916.4216.4516.4517,200
Jan 10, 201916.6316.6316.3816.3916.3960,200
Jan 09, 201916.6116.7316.6116.7216.7216,900
Jan 08, 201916.6816.7016.5216.5716.5739,400
Jan 07, 201916.7516.7516.6516.6816.6849,900
Jan 04, 201916.5916.6416.5516.6416.6442,700
Jan 03, 201916.4516.4816.4216.4616.4625,100
Jan 02, 201916.1816.4616.1816.3816.3837,500
Dec 31, 201816.3016.3016.1316.1816.1839,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...