Teucrium Soybean Fund (SOYB)
NYSEARCA: SOYB · Real-Time Price · USD
23.47
-0.13 (-0.55%)
At close: Dec 1, 2025, 4:00 PM EST
23.47
0.00 (0.00%)
After-hours: Dec 1, 2025, 6:30 PM EST
SOYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.49 | 23.54 | 23.45 | 23.47 | 23.47 | -0.55% | 173,551 |
| Nov 28, 2025 | 23.50 | 23.62 | 23.47 | 23.60 | 23.60 | 0.55% | 61,511 |
| Nov 26, 2025 | 23.40 | 23.56 | 23.34 | 23.47 | 23.47 | 0.51% | 119,868 |
| Nov 25, 2025 | 23.40 | 23.40 | 23.26 | 23.35 | 23.35 | 0.13% | 79,029 |
| Nov 24, 2025 | 23.24 | 23.44 | 23.18 | 23.32 | 23.32 | -0.26% | 284,859 |
| Nov 21, 2025 | 23.24 | 23.39 | 23.16 | 23.38 | 23.38 | 0.17% | 372,895 |
| Nov 20, 2025 | 23.65 | 23.65 | 23.31 | 23.34 | 23.34 | -0.55% | 361,110 |
| Nov 19, 2025 | 23.63 | 23.63 | 23.45 | 23.47 | 23.47 | -1.10% | 123,017 |
| Nov 18, 2025 | 23.75 | 23.85 | 23.66 | 23.73 | 23.73 | -0.29% | 82,840 |
| Nov 17, 2025 | 23.61 | 23.86 | 23.60 | 23.80 | 23.80 | 1.88% | 107,418 |
| Nov 14, 2025 | 23.75 | 23.78 | 23.31 | 23.36 | 23.36 | -1.48% | 199,532 |
| Nov 13, 2025 | 23.55 | 23.74 | 23.55 | 23.71 | 23.71 | 1.11% | 194,281 |
| Nov 12, 2025 | 23.31 | 23.49 | 23.28 | 23.45 | 23.45 | 0.39% | 87,123 |
| Nov 11, 2025 | 23.32 | 23.43 | 23.18 | 23.36 | 23.36 | - | 58,600 |
| Nov 10, 2025 | 23.24 | 23.41 | 23.22 | 23.36 | 23.36 | 0.91% | 85,714 |
| Nov 7, 2025 | 23.09 | 23.16 | 23.06 | 23.15 | 23.15 | 0.74% | 179,512 |
| Nov 6, 2025 | 23.30 | 23.30 | 22.90 | 22.98 | 22.98 | -1.88% | 290,546 |
| Nov 5, 2025 | 23.24 | 23.48 | 23.24 | 23.42 | 23.42 | 1.04% | 141,717 |
| Nov 4, 2025 | 23.11 | 23.20 | 23.03 | 23.18 | 23.18 | -1.24% | 204,714 |
| Nov 3, 2025 | 23.22 | 23.48 | 23.11 | 23.47 | 23.47 | 1.43% | 354,964 |
| Oct 31, 2025 | 22.91 | 23.15 | 22.89 | 23.14 | 23.14 | 0.74% | 137,297 |
| Oct 30, 2025 | 22.97 | 23.04 | 22.67 | 22.97 | 22.97 | 0.75% | 268,440 |
| Oct 29, 2025 | 22.74 | 22.92 | 22.71 | 22.80 | 22.80 | -0.22% | 178,598 |
| Oct 28, 2025 | 22.85 | 23.08 | 22.79 | 22.85 | 22.85 | 0.93% | 343,701 |
| Oct 27, 2025 | 22.62 | 22.75 | 22.53 | 22.64 | 22.64 | 1.73% | 385,667 |
| Oct 24, 2025 | 22.29 | 22.30 | 22.21 | 22.25 | 22.25 | -0.03% | 131,820 |
| Oct 23, 2025 | 22.15 | 22.28 | 22.11 | 22.26 | 22.26 | 1.04% | 80,114 |
| Oct 22, 2025 | 22.10 | 22.12 | 21.96 | 22.03 | 22.03 | 0.05% | 99,818 |
| Oct 21, 2025 | 22.10 | 22.10 | 21.96 | 22.02 | 22.02 | -0.18% | 76,579 |
| Oct 20, 2025 | 22.00 | 22.09 | 21.94 | 22.06 | 22.06 | 1.08% | 74,032 |
| Oct 17, 2025 | 21.75 | 21.85 | 21.75 | 21.82 | 21.82 | 0.80% | 43,572 |
| Oct 16, 2025 | 21.69 | 21.84 | 21.65 | 21.65 | 21.65 | 0.28% | 78,336 |
| Oct 15, 2025 | 21.59 | 21.67 | 21.53 | 21.59 | 21.59 | 0.14% | 104,212 |
| Oct 14, 2025 | 21.56 | 21.60 | 21.47 | 21.56 | 21.56 | -0.09% | 72,367 |
| Oct 13, 2025 | 21.64 | 21.70 | 21.55 | 21.58 | 21.58 | 0.12% | 23,350 |
| Oct 10, 2025 | 21.69 | 21.72 | 21.45 | 21.56 | 21.56 | -1.30% | 67,307 |
| Oct 9, 2025 | 21.86 | 21.94 | 21.81 | 21.84 | 21.84 | -0.36% | 45,871 |
| Oct 8, 2025 | 21.88 | 21.95 | 21.87 | 21.92 | 21.92 | 0.37% | 53,214 |
| Oct 7, 2025 | 21.85 | 21.92 | 21.81 | 21.84 | 21.84 | 0.28% | 56,444 |
| Oct 6, 2025 | 21.85 | 21.88 | 21.78 | 21.78 | 21.78 | -0.05% | 49,627 |
| Oct 3, 2025 | 21.92 | 21.98 | 21.78 | 21.79 | 21.79 | -0.41% | 67,432 |
| Oct 2, 2025 | 21.69 | 21.96 | 21.69 | 21.88 | 21.88 | 0.69% | 114,310 |
| Oct 1, 2025 | 21.41 | 21.81 | 21.36 | 21.73 | 21.73 | 1.26% | 133,897 |
| Sep 30, 2025 | 21.61 | 21.61 | 21.46 | 21.46 | 21.46 | -1.01% | 30,027 |
| Sep 29, 2025 | 21.63 | 21.70 | 21.62 | 21.68 | 21.68 | -0.28% | 55,960 |
| Sep 26, 2025 | 21.67 | 21.75 | 21.66 | 21.74 | 21.74 | 0.32% | 25,139 |
| Sep 25, 2025 | 21.74 | 21.76 | 21.62 | 21.67 | 21.67 | 0.05% | 64,728 |
| Sep 24, 2025 | 21.79 | 21.80 | 21.64 | 21.66 | 21.66 | -0.14% | 28,504 |
| Sep 23, 2025 | 21.59 | 21.76 | 21.59 | 21.69 | 21.69 | 0.09% | 49,740 |
| Sep 22, 2025 | 21.79 | 21.79 | 21.59 | 21.67 | 21.67 | -1.32% | 323,946 |