SOYB - Teucrium Soybean

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201915.3115.3115.1415.1815.1836,400
Sep 19, 201915.3015.3715.2715.3615.3612,600
Sep 18, 201915.3815.3815.2715.3015.307,100
Sep 17, 201915.3615.4315.2815.3815.3894,300
Sep 16, 201915.4515.4815.4215.4715.4732,200
Sep 13, 201915.4215.5115.4115.4415.4485,300
Sep 12, 201915.0515.4215.0515.4115.4198,700
Sep 11, 201915.0215.0214.9214.9414.9446,500
Sep 10, 201914.8515.0614.8315.0515.0530,700
Sep 09, 201914.7914.8814.7314.8314.8311,900
Sep 06, 201914.8814.9214.7814.7814.7820,900
Sep 05, 201915.0815.0814.8114.8414.8434,000
Sep 04, 201915.0115.1314.9315.0515.0548,400
Sep 03, 201914.9314.9914.8514.9714.9728,700
Aug 30, 201915.0415.1014.9614.9614.9622,200
Aug 29, 201914.9615.0314.9614.9614.9613,100
Aug 28, 201914.8114.9614.7314.9214.928,700
Aug 27, 201914.8414.9014.8114.8114.8111,100
Aug 26, 201914.9414.9914.8814.9214.9230,400
Aug 23, 201914.8714.9114.7614.7714.7741,800
Aug 22, 201915.0315.1314.9514.9514.9512,900
Aug 21, 201915.0015.0915.0015.0415.0424,500
Aug 20, 201915.0615.0714.9314.9914.9929,000
Aug 19, 201915.0315.0914.9214.9214.9233,400
Aug 16, 201915.0115.1615.0115.1515.1522,600
Aug 15, 201915.1115.1914.9815.0015.0028,100
Aug 14, 201915.2115.3115.1015.1015.1021,800
Aug 13, 201915.1915.4415.1915.3115.3124,800
Aug 12, 201915.2015.3515.0915.0915.0918,600
Aug 09, 201915.2715.3715.2215.3415.3421,700
Aug 08, 201914.9515.2214.9515.2215.2218,800
Aug 07, 201914.9114.9514.8714.9214.9230,500
Aug 06, 201914.9515.0014.9014.9214.9221,100
Aug 05, 201914.7915.0014.7614.9214.9245,500
Aug 02, 201914.9715.0214.9314.9814.9849,700
Aug 01, 201915.1815.1814.8514.9214.9267,700
Jul 31, 201915.3515.3515.1415.1615.1687,500
Jul 30, 201915.4415.4415.2715.3515.3548,900
Jul 29, 201915.4715.5815.4515.5215.5223,800
Jul 26, 201915.4115.5515.3915.3915.3925,900
Jul 25, 201915.4715.5015.3815.3915.3920,000
Jul 24, 201915.5715.6015.4915.5515.5518,900
Jul 23, 201915.4315.5115.3815.4615.4621,500
Jul 22, 201915.6915.6915.4515.4515.4518,100
Jul 19, 201915.5015.7815.5015.7015.7023,900
Jul 18, 201915.3215.4615.3215.3915.3948,100
Jul 17, 201915.5115.5215.3715.3815.3829,400
Jul 16, 201915.6015.6015.4515.4515.4538,300
Jul 15, 201915.8315.8315.6715.7015.7067,600
Jul 12, 201915.7315.9215.7315.9015.9046,200
Jul 11, 201915.5715.7115.5515.7115.7124,300
Jul 10, 201915.5315.6115.4315.6115.6133,200
Jul 09, 201915.2815.4915.2815.4915.4924,000
Jul 08, 201915.3715.3815.2415.3515.3535,000
Jul 05, 201915.5015.5015.2615.2715.2738,600
Jul 03, 201915.4615.5415.4115.4915.4932,800
Jul 02, 201915.4815.5015.3515.3615.3626,200
Jul 01, 201915.8215.8215.4515.4815.4862,700
Jun 28, 201915.5915.8115.5615.7315.7353,900
Jun 27, 201915.6315.6415.5015.5315.5373,900
Jun 26, 201915.6915.7215.6015.6015.6025,800
Jun 25, 201915.8715.8915.7115.7515.7536,100
Jun 24, 201915.8015.8715.7815.8615.8631,700
Jun 21, 201915.9415.9415.7215.7315.7363,400
Jun 20, 201915.8215.9815.7915.9615.9643,100
Jun 19, 201915.8515.9415.7415.7415.7439,000
Jun 18, 201915.9016.0015.8715.9015.9061,600
Jun 17, 201915.9315.9515.8515.9115.9170,300
Jun 14, 201915.6415.7515.6315.7015.7044,400
Jun 13, 201915.5715.6315.5115.6315.6316,600
Jun 12, 201915.2315.5615.2315.4915.4935,800
Jun 11, 201915.2715.4015.0815.1715.1739,300
Jun 10, 201915.1315.3315.0515.2515.2524,100
Jun 07, 201915.2115.2615.1215.1215.1239,500
Jun 06, 201915.2315.3715.1515.3215.3240,300
Jun 05, 201915.4515.5515.3515.3615.3647,800
Jun 04, 201915.6015.6615.5115.5115.5144,400
Jun 03, 201915.5415.6015.4315.4815.4872,200
May 31, 201915.5415.6515.4215.4715.47131,200
May 30, 201915.4515.6415.4415.6315.63102,900
May 29, 201915.5315.5615.2815.3915.39156,400
May 28, 201914.9015.2114.9015.1915.19171,700
May 24, 201914.7414.7614.7114.7414.7442,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...