Teucrium Soybean Fund (SOYB)
NYSEARCA: SOYB · Real-Time Price · USD
21.38
+0.22 (1.04%)
At close: Mar 27, 2025, 4:00 PM
21.22
-0.16 (-0.75%)
After-hours: Mar 27, 2025, 5:56 PM EST
SOYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.40 | 21.51 | 21.23 | 21.48 | 21.48 | 0.46% | 13,408 |
| Mar 27, 2025 | 21.17 | 21.43 | 21.17 | 21.38 | 21.38 | 1.04% | 14,790 |
| Mar 26, 2025 | 21.18 | 21.27 | 21.15 | 21.16 | 21.16 | -0.09% | 7,692 |
| Mar 25, 2025 | 21.14 | 21.20 | 21.04 | 21.18 | 21.18 | 0.14% | 10,014 |
| Mar 24, 2025 | 21.15 | 21.21 | 21.09 | 21.15 | 21.15 | -0.05% | 14,121 |
| Mar 21, 2025 | 21.20 | 21.28 | 21.11 | 21.16 | 21.16 | -0.59% | 7,361 |
| Mar 20, 2025 | 21.16 | 21.29 | 21.16 | 21.29 | 21.29 | 0.31% | 5,187 |
| Mar 19, 2025 | 21.40 | 21.40 | 21.22 | 21.22 | 21.22 | -0.56% | 10,756 |
| Mar 18, 2025 | 21.55 | 21.55 | 21.34 | 21.34 | 21.34 | -0.42% | 38,177 |
| Mar 17, 2025 | 21.47 | 21.47 | 21.31 | 21.43 | 21.43 | -0.16% | 35,015 |
| Mar 14, 2025 | 21.27 | 21.47 | 21.19 | 21.47 | 21.47 | 1.15% | 22,294 |
| Mar 13, 2025 | 21.28 | 21.35 | 21.17 | 21.22 | 21.22 | 0.86% | 29,811 |
| Mar 12, 2025 | 21.24 | 21.24 | 20.93 | 21.04 | 21.04 | -1.08% | 8,895 |
| Mar 11, 2025 | 21.50 | 21.50 | 21.24 | 21.27 | 21.27 | -0.14% | 31,859 |
| Mar 10, 2025 | 21.46 | 21.49 | 21.30 | 21.30 | 21.30 | -1.00% | 17,843 |
| Mar 7, 2025 | 21.40 | 21.60 | 21.29 | 21.52 | 21.52 | 0.05% | 7,937 |
| Mar 6, 2025 | 21.25 | 21.59 | 21.25 | 21.51 | 21.51 | 1.44% | 13,759 |
| Mar 5, 2025 | 21.04 | 21.24 | 20.93 | 21.20 | 21.20 | 0.81% | 10,557 |
| Mar 4, 2025 | 21.13 | 21.13 | 20.87 | 21.03 | 21.03 | -1.13% | 25,623 |
| Mar 3, 2025 | 21.52 | 21.52 | 21.22 | 21.27 | 21.27 | -1.21% | 56,010 |
| Feb 28, 2025 | 21.70 | 21.77 | 21.52 | 21.53 | 21.53 | -1.33% | 23,435 |
| Feb 27, 2025 | 21.90 | 21.99 | 21.78 | 21.82 | 21.82 | -0.41% | 27,420 |
| Feb 26, 2025 | 21.94 | 21.94 | 21.82 | 21.91 | 21.91 | -0.66% | 12,396 |
| Feb 25, 2025 | 21.94 | 22.07 | 21.82 | 22.06 | 22.06 | -0.07% | 16,559 |
| Feb 24, 2025 | 22.17 | 22.29 | 22.00 | 22.07 | 22.07 | -0.72% | 20,083 |
| Feb 21, 2025 | 22.37 | 22.37 | 22.15 | 22.23 | 22.23 | -0.31% | 9,382 |
| Feb 20, 2025 | 22.44 | 22.44 | 22.06 | 22.30 | 22.30 | 1.27% | 14,938 |
| Feb 19, 2025 | 22.12 | 22.34 | 22.01 | 22.02 | 22.02 | -0.77% | 17,059 |
| Feb 18, 2025 | 22.35 | 22.35 | 22.07 | 22.19 | 22.19 | 0.27% | 30,805 |
| Feb 14, 2025 | 22.10 | 22.24 | 22.01 | 22.13 | 22.13 | 0.87% | 8,860 |
| Feb 13, 2025 | 21.85 | 22.02 | 21.85 | 21.94 | 21.94 | - | 40,689 |
| Feb 12, 2025 | 22.24 | 22.24 | 21.86 | 21.94 | 21.94 | -1.48% | 43,997 |
| Feb 11, 2025 | 22.26 | 22.48 | 22.20 | 22.27 | 22.27 | - | 26,967 |
| Feb 10, 2025 | 22.25 | 22.37 | 22.24 | 22.27 | 22.27 | -0.04% | 31,339 |
| Feb 7, 2025 | 22.50 | 22.50 | 22.28 | 22.28 | 22.28 | -1.20% | 99,623 |
| Feb 6, 2025 | 22.69 | 22.69 | 22.26 | 22.55 | 22.55 | 0.27% | 191,929 |
| Feb 5, 2025 | 22.66 | 22.66 | 22.38 | 22.49 | 22.49 | -1.10% | 54,167 |
| Feb 4, 2025 | 22.46 | 22.78 | 22.33 | 22.74 | 22.74 | 1.38% | 44,105 |
| Feb 3, 2025 | 22.14 | 22.46 | 22.14 | 22.43 | 22.43 | 1.22% | 62,884 |
| Jan 31, 2025 | 22.00 | 22.35 | 21.93 | 22.16 | 22.16 | -0.40% | 16,274 |
| Jan 30, 2025 | 22.32 | 22.33 | 22.16 | 22.25 | 22.25 | -0.89% | 20,641 |
| Jan 29, 2025 | 22.15 | 22.55 | 22.15 | 22.45 | 22.45 | 1.54% | 42,823 |
| Jan 28, 2025 | 22.14 | 22.21 | 22.07 | 22.11 | 22.11 | - | 29,043 |
| Jan 27, 2025 | 22.08 | 22.14 | 22.00 | 22.11 | 22.11 | -0.63% | 20,469 |
| Jan 24, 2025 | 22.50 | 22.50 | 22.20 | 22.25 | 22.25 | -0.67% | 28,296 |
| Jan 23, 2025 | 22.32 | 22.58 | 22.17 | 22.40 | 22.40 | 0.76% | 32,031 |
| Jan 22, 2025 | 22.42 | 22.53 | 22.14 | 22.23 | 22.23 | -0.85% | 32,160 |
| Jan 21, 2025 | 22.08 | 22.42 | 21.95 | 22.42 | 22.42 | 2.80% | 43,641 |
| Jan 17, 2025 | 21.50 | 21.86 | 21.50 | 21.81 | 21.81 | 1.07% | 11,920 |
| Jan 16, 2025 | 21.69 | 21.77 | 21.50 | 21.58 | 21.58 | -2.09% | 50,005 |