SOYB - Teucrium Soybean ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201816.220016.550016.280016.550016.550093,365
Oct 12, 201816.140016.230016.100016.230016.230032,400
Oct 11, 201815.850016.120015.850016.030016.030079,900
Oct 10, 201816.090016.090015.870015.920015.920034,800
Oct 09, 201816.200016.200016.100016.120016.120024,900
Oct 08, 201816.230016.280016.160016.220016.220030,100
Oct 05, 201816.100016.270015.970016.250016.2500119,200
Oct 04, 201816.210016.230016.080016.100016.100040,000
Oct 03, 201816.250016.250016.110016.120016.120051,700
Oct 02, 201816.040016.220016.000016.200016.200051,900
Oct 01, 201815.820016.150015.820016.020016.020045,500
Sep 28, 201815.980016.080015.780015.850015.850070,100
Sep 27, 201815.920016.050015.910015.980015.980045,000
Sep 26, 201815.970015.970015.850015.920015.920019,800
Sep 25, 201815.750016.050015.750015.850015.850078,200
Sep 24, 201815.790015.810015.710015.750015.750027,100
Sep 21, 201815.800015.900015.760015.880015.880073,500
Sep 20, 201815.550015.970015.490015.850015.850065,000
Sep 19, 201815.270015.590015.270015.570015.570054,700
Sep 18, 201815.420015.420015.260015.300015.300054,000
Sep 17, 201815.450015.520015.450015.460015.460024,000
Sep 14, 201815.630015.650015.530015.550015.550026,000
Sep 13, 201815.690015.780015.580015.620015.620045,100
Sep 12, 201815.460015.710015.350015.710015.7100114,100
Sep 11, 201815.730015.730015.510015.520015.520061,600
Sep 10, 201815.810015.840015.750015.800015.800017,000
Sep 07, 201815.680015.800015.640015.790015.790015,000
Sep 06, 201815.710015.710015.600015.680015.680061,600
Sep 05, 201815.730015.730015.620015.670015.670043,300
Sep 04, 201815.720015.850015.610015.760015.760053,700
Aug 31, 201815.530015.790015.520015.790015.790044,800
Aug 30, 201815.700015.700015.480015.500015.5000103,200
Aug 29, 201815.640015.740015.610015.630015.630059,700
Aug 28, 201815.800015.800015.550015.600015.600068,700
Aug 27, 201815.740015.860015.600015.820015.820068,700
Aug 24, 201815.950015.980015.880015.890015.890022,500
Aug 23, 201816.080016.130015.850015.870015.8700109,100
Aug 22, 201816.300016.300016.130016.190016.190078,300
Aug 21, 201816.460016.540016.420016.430016.430055,400
Aug 20, 201816.680016.720016.520016.550016.550080,300
Aug 17, 201816.520016.700016.320016.650016.6500121,600
Aug 16, 201816.450016.660016.340016.650016.6500155,200
Aug 15, 201816.130016.270016.110016.120016.120071,500
Aug 14, 201816.220016.300016.080016.280016.280071,700
Aug 13, 201815.900016.140015.820016.130016.130052,500
Aug 10, 201816.600016.640016.000016.030016.0300316,100
Aug 09, 201816.830016.860016.700016.730016.730069,000
Aug 08, 201816.780016.880016.730016.860016.860069,300
Aug 07, 201816.650016.770016.620016.700016.700059,300
Aug 06, 201816.540016.550016.430016.520016.520064,900
Aug 03, 201816.400016.720016.400016.680016.6800132,900
Aug 02, 201816.560016.630016.390016.630016.6300214,100
Aug 01, 201816.660016.760016.600016.660016.660083,000
Jul 31, 201816.560016.960016.560016.860016.8600280,200
Jul 30, 201816.450016.520016.410016.490016.490099,800
Jul 27, 201816.280016.400016.250016.360016.3600174,800
Jul 26, 201816.540016.560016.120016.150016.1500326,000
Jul 25, 201816.160016.350016.120016.350016.3500150,400
Jul 24, 201815.950016.220015.900016.180016.1800162,600
Jul 23, 201816.020016.090015.960015.970015.970097,900
Jul 20, 201816.000016.040015.880016.020016.0200101,000
Jul 19, 201815.850015.980015.810015.960015.9600100,900
Jul 18, 201815.980016.010015.750015.880015.880076,200
Jul 17, 201815.820015.900015.690015.850015.8500101,600
Jul 16, 201815.520015.840015.510015.740015.7400218,500
Jul 13, 201815.630015.630015.360015.510015.5100282,100
Jul 12, 201815.810015.840015.540015.740015.7400249,400
Jul 11, 201815.970015.970015.700015.730015.7300189,900
Jul 10, 201816.140016.260016.060016.130016.1300138,500
Jul 09, 201816.360016.360016.020016.140016.1400120,600
Jul 06, 201815.870016.540015.870016.470016.4700239,000
Jul 05, 201816.010016.140015.820015.840015.8400130,900
Jul 03, 201816.150016.150015.970016.020016.020072,400
Jul 02, 201816.240016.280016.030016.100016.100064,400
Jun 29, 201816.320016.500016.200016.240016.240065,500
Jun 28, 201816.340016.430016.250016.320016.320031,800
Jun 27, 201816.500016.500016.350016.380016.380039,500
Jun 26, 201816.650016.650016.270016.370016.370044,800
Jun 25, 201817.040017.040016.430016.490016.4900104,900
Jun 22, 201816.750016.860016.620016.840016.840078,700
Jun 21, 201816.760016.760016.570016.600016.600082,000
Jun 20, 201816.800016.850016.560016.760016.760088,600
Jun 19, 201816.690017.040015.980016.750016.7500236,200
Jun 18, 201817.070017.090016.950017.040017.040034,900
Jun 15, 201817.080017.360017.000017.000017.000081,800
Jun 14, 201817.490017.490017.310017.360017.360050,100
Jun 13, 201817.680017.680017.480017.500017.500056,500
Jun 12, 201817.760017.880017.740017.800017.800057,000
Jun 11, 201817.960017.960017.720017.720017.720041,300
Jun 08, 201818.060018.060017.960018.020018.020033,500
Jun 07, 201818.370018.370018.070018.070018.070026,000
Jun 06, 201818.500018.500018.360018.370018.370038,500
Jun 05, 201818.420018.500018.370018.450018.450092,800
Jun 04, 201818.620018.620018.420018.440018.44009,300
Jun 01, 201818.670018.800018.600018.800018.800039,800
May 31, 201818.810018.810018.580018.630018.63009,700
May 30, 201818.600018.680018.550018.630018.630039,600
May 29, 201818.780018.910018.700018.780018.780042,600
May 25, 201818.880018.950018.870018.870018.870022,500
May 24, 201818.940018.960018.800018.800018.800067,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...