Teucrium Soybean Fund (SOYB)
NYSEARCA: SOYB · Real-Time Price · USD
21.92
-0.10 (-0.45%)
Sep 10, 2025, 4:00 PM - Market closed
SOYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.95 | 22.01 | 21.90 | 21.92 | 21.92 | -0.45% | 15,552 |
| Sep 9, 2025 | 22.08 | 22.13 | 22.01 | 22.02 | 22.02 | -0.32% | 52,524 |
| Sep 8, 2025 | 21.92 | 22.10 | 21.87 | 22.09 | 22.09 | 0.78% | 28,507 |
| Sep 5, 2025 | 22.00 | 22.10 | 21.92 | 21.92 | 21.92 | -0.59% | 33,455 |
| Sep 4, 2025 | 21.94 | 22.09 | 21.84 | 22.05 | 22.05 | 0.18% | 32,354 |
| Sep 3, 2025 | 22.10 | 22.17 | 22.01 | 22.01 | 22.01 | -0.68% | 22,255 |
| Sep 2, 2025 | 22.21 | 22.24 | 22.08 | 22.16 | 22.16 | -1.03% | 24,524 |
| Aug 29, 2025 | 22.27 | 22.44 | 22.21 | 22.39 | 22.39 | 0.35% | 21,926 |
| Aug 28, 2025 | 22.30 | 22.31 | 22.15 | 22.31 | 22.31 | 0.24% | 13,324 |
| Aug 27, 2025 | 22.25 | 22.38 | 22.20 | 22.26 | 22.26 | -0.09% | 14,645 |
| Aug 26, 2025 | 22.34 | 22.47 | 22.21 | 22.28 | 22.28 | -0.09% | 37,554 |
| Aug 25, 2025 | 22.49 | 22.50 | 22.22 | 22.30 | 22.30 | -0.45% | 55,298 |
| Aug 22, 2025 | 22.46 | 22.50 | 22.35 | 22.40 | 22.40 | 0.40% | 59,877 |
| Aug 21, 2025 | 22.09 | 22.39 | 22.09 | 22.31 | 22.31 | 1.32% | 14,067 |
| Aug 20, 2025 | 21.97 | 22.09 | 21.96 | 22.02 | 22.02 | 0.23% | 10,276 |
| Aug 19, 2025 | 22.15 | 22.15 | 21.90 | 21.97 | 21.97 | -0.72% | 17,760 |
| Aug 18, 2025 | 22.14 | 22.23 | 22.05 | 22.13 | 22.13 | -0.23% | 19,430 |
| Aug 15, 2025 | 22.06 | 22.20 | 21.92 | 22.18 | 22.18 | 1.42% | 22,352 |
| Aug 14, 2025 | 22.08 | 22.08 | 21.87 | 21.87 | 21.87 | -0.91% | 27,277 |
| Aug 13, 2025 | 22.06 | 22.26 | 21.98 | 22.07 | 22.07 | 0.44% | 99,605 |
| Aug 12, 2025 | 21.43 | 21.97 | 21.28 | 21.97 | 21.97 | 1.87% | 30,713 |
| Aug 11, 2025 | 21.45 | 21.65 | 21.43 | 21.57 | 21.57 | 2.37% | 21,054 |
| Aug 8, 2025 | 21.20 | 21.36 | 21.07 | 21.07 | 21.07 | -0.85% | 14,488 |
| Aug 7, 2025 | 21.15 | 21.33 | 21.15 | 21.25 | 21.25 | 0.62% | 6,171 |
| Aug 6, 2025 | 21.32 | 21.32 | 21.06 | 21.12 | 21.12 | -0.42% | 12,167 |
| Aug 5, 2025 | 21.45 | 21.45 | 21.21 | 21.21 | 21.21 | -0.68% | 12,032 |
| Aug 4, 2025 | 21.25 | 21.37 | 21.19 | 21.36 | 21.36 | 0.68% | 11,521 |
| Aug 1, 2025 | 21.15 | 21.30 | 21.15 | 21.21 | 21.21 | -0.02% | 14,254 |
| Jul 31, 2025 | 21.32 | 21.32 | 21.17 | 21.21 | 21.21 | -0.64% | 42,689 |
| Jul 30, 2025 | 21.50 | 21.62 | 21.32 | 21.35 | 21.35 | -0.85% | 23,962 |
| Jul 29, 2025 | 21.68 | 21.71 | 21.50 | 21.53 | 21.53 | -0.63% | 14,656 |
| Jul 28, 2025 | 21.68 | 21.69 | 21.60 | 21.67 | 21.67 | -0.42% | 30,534 |
| Jul 25, 2025 | 21.69 | 21.77 | 21.67 | 21.76 | 21.76 | -0.40% | 10,369 |
| Jul 24, 2025 | 21.84 | 21.85 | 21.74 | 21.85 | 21.85 | 0.05% | 16,976 |
| Jul 23, 2025 | 21.87 | 22.00 | 21.74 | 21.84 | 21.84 | -0.18% | 6,588 |
| Jul 22, 2025 | 21.74 | 21.93 | 21.63 | 21.88 | 21.88 | 0.07% | 15,409 |
| Jul 21, 2025 | 21.90 | 21.99 | 21.71 | 21.86 | 21.86 | -0.55% | 22,394 |
| Jul 18, 2025 | 21.98 | 22.20 | 21.94 | 21.98 | 21.98 | 0.66% | 29,488 |
| Jul 17, 2025 | 21.77 | 21.90 | 21.66 | 21.84 | 21.84 | 0.72% | 9,032 |
| Jul 16, 2025 | 21.48 | 21.71 | 21.48 | 21.68 | 21.68 | 1.58% | 10,616 |
| Jul 15, 2025 | 21.40 | 21.46 | 21.26 | 21.35 | 21.35 | -0.48% | 27,650 |
| Jul 14, 2025 | 21.43 | 21.49 | 21.36 | 21.45 | 21.45 | -0.05% | 26,701 |
| Jul 11, 2025 | 21.56 | 21.59 | 21.39 | 21.46 | 21.46 | -0.42% | 23,078 |
| Jul 10, 2025 | 21.37 | 21.60 | 21.27 | 21.55 | 21.55 | 0.55% | 79,684 |
| Jul 9, 2025 | 21.51 | 21.55 | 21.40 | 21.43 | 21.43 | -0.69% | 37,220 |
| Jul 8, 2025 | 21.61 | 21.66 | 21.52 | 21.58 | 21.58 | -0.32% | 11,816 |
| Jul 7, 2025 | 22.00 | 22.00 | 21.60 | 21.65 | 21.65 | -2.70% | 19,333 |
| Jul 3, 2025 | 22.22 | 22.33 | 22.20 | 22.25 | 22.25 | 0.63% | 25,644 |
| Jul 2, 2025 | 21.83 | 22.14 | 21.78 | 22.11 | 22.11 | 1.47% | 21,067 |
| Jul 1, 2025 | 21.74 | 21.84 | 21.53 | 21.79 | 21.79 | 0.05% | 13,184 |