Teucrium Soybean Fund (SOYB)
NYSEARCA: SOYB · Real-Time Price · USD
22.45
+0.15 (0.67%)
Jan 28, 2026, 4:00 PM EST - Market closed
SOYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 22.45 | 22.59 | 22.39 | 22.45 | 22.45 | 0.67% | 83,649 |
| Jan 27, 2026 | 22.26 | 22.30 | 22.22 | 22.30 | 22.30 | 0.50% | 22,214 |
| Jan 26, 2026 | 22.29 | 22.32 | 22.12 | 22.19 | 22.19 | -0.36% | 48,234 |
| Jan 23, 2026 | 22.29 | 22.35 | 22.24 | 22.27 | 22.27 | 0.50% | 85,902 |
| Jan 22, 2026 | 22.19 | 22.27 | 22.10 | 22.16 | 22.16 | -0.02% | 29,004 |
| Jan 21, 2026 | 22.11 | 22.20 | 22.09 | 22.16 | 22.16 | 1.07% | 27,650 |
| Jan 20, 2026 | 21.98 | 22.06 | 21.90 | 21.93 | 21.93 | -0.23% | 24,252 |
| Jan 16, 2026 | 21.90 | 22.02 | 21.86 | 21.98 | 21.98 | 0.41% | 24,154 |
| Jan 15, 2026 | 21.76 | 22.03 | 21.76 | 21.89 | 21.89 | 0.69% | 30,363 |
| Jan 14, 2026 | 21.86 | 21.89 | 21.70 | 21.74 | 21.74 | 0.14% | 34,973 |
| Jan 13, 2026 | 21.85 | 21.88 | 21.71 | 21.71 | 21.71 | -1.18% | 43,348 |
| Jan 12, 2026 | 22.21 | 22.30 | 21.80 | 21.97 | 21.97 | -0.72% | 78,681 |
| Jan 9, 2026 | 22.22 | 22.23 | 22.12 | 22.13 | 22.13 | -0.14% | 37,107 |
| Jan 8, 2026 | 22.20 | 22.24 | 22.11 | 22.16 | 22.16 | -0.09% | 35,203 |
| Jan 7, 2026 | 22.20 | 22.26 | 22.15 | 22.18 | 22.18 | 0.73% | 30,320 |
| Jan 6, 2026 | 22.17 | 22.26 | 22.00 | 22.02 | 22.02 | -0.68% | 43,166 |
| Jan 5, 2026 | 22.02 | 22.18 | 21.99 | 22.17 | 22.17 | 1.60% | 113,081 |
| Jan 2, 2026 | 21.86 | 21.87 | 21.69 | 21.82 | 21.82 | -0.18% | 96,188 |
| Dec 31, 2025 | 22.12 | 22.12 | 21.85 | 21.86 | 21.86 | -1.13% | 95,837 |
| Dec 30, 2025 | 22.22 | 22.22 | 22.11 | 22.11 | 22.11 | -0.32% | 35,442 |
| Dec 29, 2025 | 22.25 | 22.26 | 22.15 | 22.18 | 22.18 | -0.72% | 60,446 |
| Dec 26, 2025 | 22.40 | 22.48 | 22.30 | 22.34 | 22.34 | -0.18% | 66,150 |
| Dec 24, 2025 | 22.28 | 22.41 | 22.24 | 22.38 | 22.38 | 1.08% | 35,140 |
| Dec 23, 2025 | 22.16 | 22.22 | 22.11 | 22.14 | 22.14 | - | 32,103 |
| Dec 22, 2025 | 22.15 | 22.17 | 22.08 | 22.14 | 22.14 | 0.59% | 63,937 |
| Dec 19, 2025 | 22.08 | 22.10 | 22.01 | 22.01 | 22.01 | -0.32% | 36,226 |
| Dec 18, 2025 | 22.20 | 22.22 | 22.05 | 22.08 | 22.08 | -0.67% | 60,815 |
| Dec 17, 2025 | 22.27 | 22.31 | 22.19 | 22.23 | 22.23 | -0.27% | 59,112 |
| Dec 16, 2025 | 22.47 | 22.47 | 22.24 | 22.29 | 22.29 | -0.85% | 61,056 |
| Dec 15, 2025 | 22.56 | 22.56 | 22.39 | 22.48 | 22.48 | -0.18% | 269,362 |
| Dec 12, 2025 | 22.70 | 22.70 | 22.51 | 22.52 | 22.52 | -1.31% | 258,435 |
| Dec 11, 2025 | 22.79 | 22.84 | 22.68 | 22.82 | 22.82 | 0.18% | 855,193 |
| Dec 10, 2025 | 22.69 | 22.81 | 22.68 | 22.78 | 22.78 | 0.22% | 66,428 |
| Dec 9, 2025 | 22.83 | 22.86 | 22.72 | 22.73 | 22.73 | -0.61% | 129,337 |
| Dec 8, 2025 | 23.03 | 23.07 | 22.86 | 22.87 | 22.87 | -0.69% | 182,580 |
| Dec 5, 2025 | 23.30 | 23.31 | 23.02 | 23.03 | 23.03 | -1.16% | 188,316 |
| Dec 4, 2025 | 23.27 | 23.37 | 23.23 | 23.30 | 23.30 | 0.09% | 65,616 |
| Dec 3, 2025 | 23.41 | 23.43 | 23.24 | 23.28 | 23.28 | -0.64% | 420,934 |
| Dec 2, 2025 | 23.50 | 23.56 | 23.39 | 23.43 | 23.43 | -0.17% | 66,437 |
| Dec 1, 2025 | 23.49 | 23.54 | 23.45 | 23.47 | 23.47 | -0.55% | 173,553 |
| 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% | 79,529 |
| 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% | 361,284 |
| 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 |