Teucrium Soybean Fund (SOYB)
NYSEARCA: SOYB · Real-Time Price · USD
27.50
-0.64 (-2.27%)
Sep 11, 2026, 4:00 PM EDT - Market closed
SOYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 27.94 | 28.10 | 27.66 | 27.53 | - | -2.17% | 30,732 |
| Sep 10, 2026 | 27.86 | 28.15 | 27.79 | 28.14 | 28.14 | 1.74% | 62,309 |
| Sep 9, 2026 | 27.70 | 27.83 | 27.61 | 27.66 | 27.66 | -0.58% | 38,449 |
| Sep 8, 2026 | 27.61 | 27.84 | 27.59 | 27.82 | 27.82 | 0.61% | 43,463 |
| Sep 4, 2026 | 27.72 | 27.76 | 27.58 | 27.65 | 27.65 | -0.50% | 76,150 |
| Sep 3, 2026 | 27.37 | 27.82 | 27.26 | 27.79 | 27.79 | 0.62% | 79,197 |
| Sep 2, 2026 | 27.52 | 27.84 | 27.48 | 27.62 | 27.62 | -0.58% | 45,223 |
| Sep 1, 2026 | 27.49 | 27.84 | 27.47 | 27.78 | 27.78 | 1.98% | 104,695 |
| Aug 31, 2026 | 27.13 | 27.33 | 27.13 | 27.24 | 27.24 | 0.15% | 97,846 |
| Aug 28, 2026 | 26.94 | 27.23 | 26.94 | 27.20 | 27.20 | 1.64% | 112,419 |
| Aug 27, 2026 | 26.73 | 26.89 | 26.51 | 26.76 | 26.76 | 0.04% | 81,027 |
| Aug 26, 2026 | 26.33 | 26.84 | 26.30 | 26.75 | 26.75 | 1.79% | 145,160 |
| Aug 25, 2026 | 25.78 | 26.29 | 25.78 | 26.28 | 26.28 | 1.31% | 33,823 |
| Aug 24, 2026 | 26.11 | 26.11 | 25.86 | 25.94 | 25.94 | -1.14% | 70,234 |
| Aug 21, 2026 | 26.11 | 26.25 | 26.02 | 26.24 | 26.24 | 0.27% | 345,641 |
| Aug 20, 2026 | 26.20 | 26.26 | 26.12 | 26.17 | 26.17 | 0.04% | 196,865 |
| Aug 19, 2026 | 25.97 | 26.20 | 25.97 | 26.16 | 26.16 | 1.40% | 75,854 |
| Aug 18, 2026 | 26.00 | 26.08 | 25.80 | 25.80 | 25.80 | - | 51,489 |
| Aug 17, 2026 | 25.50 | 25.83 | 25.48 | 25.80 | 25.80 | 1.69% | 58,528 |
| Aug 14, 2026 | 25.33 | 25.37 | 25.23 | 25.37 | 25.37 | 0.67% | 41,538 |
| Aug 13, 2026 | 25.24 | 25.29 | 25.18 | 25.20 | 25.20 | -0.16% | 15,909 |
| Aug 12, 2026 | 25.00 | 25.38 | 25.00 | 25.24 | 25.24 | 1.28% | 73,575 |
| Aug 11, 2026 | 25.05 | 25.08 | 24.89 | 24.92 | 24.92 | -0.98% | 60,060 |
| Aug 10, 2026 | 25.20 | 25.20 | 25.05 | 25.17 | 25.17 | 0.50% | 75,095 |
| Aug 7, 2026 | 25.13 | 25.13 | 25.03 | 25.05 | 25.05 | 0.06% | 30,400 |
| Aug 6, 2026 | 25.07 | 25.10 | 24.93 | 25.03 | 25.03 | -0.08% | 21,668 |
| Aug 5, 2026 | 24.96 | 25.09 | 24.86 | 25.05 | 25.05 | - | 180,371 |
| Aug 4, 2026 | 25.02 | 25.09 | 24.91 | 25.05 | 25.05 | -0.75% | 45,253 |
| Aug 3, 2026 | 25.10 | 25.31 | 24.98 | 25.24 | 25.24 | 0.32% | 52,277 |
| Jul 31, 2026 | 25.23 | 25.32 | 25.04 | 25.16 | 25.16 | -0.08% | 54,115 |
| Jul 30, 2026 | 25.29 | 25.35 | 25.17 | 25.18 | 25.18 | -0.12% | 30,395 |
| Jul 29, 2026 | 25.49 | 25.51 | 25.19 | 25.21 | 25.21 | -1.94% | 72,322 |
| Jul 28, 2026 | 25.58 | 25.80 | 25.58 | 25.71 | 25.71 | 0.47% | 52,581 |
| Jul 27, 2026 | 25.76 | 25.76 | 25.56 | 25.59 | 25.59 | -2.63% | 107,236 |
| Jul 24, 2026 | 26.11 | 26.37 | 26.11 | 26.28 | 26.28 | 0.73% | 47,047 |
| Jul 23, 2026 | 26.21 | 26.29 | 26.09 | 26.09 | 26.09 | -0.08% | 61,495 |
| Jul 22, 2026 | 26.00 | 26.18 | 25.99 | 26.11 | 26.11 | 1.01% | 99,029 |
| Jul 21, 2026 | 25.85 | 25.88 | 25.74 | 25.85 | 25.85 | -0.12% | 23,532 |
| Jul 20, 2026 | 25.76 | 26.00 | 25.76 | 25.88 | 25.88 | 1.53% | 62,262 |
| Jul 17, 2026 | 25.36 | 25.51 | 25.36 | 25.49 | 25.49 | 0.59% | 44,959 |
| Jul 16, 2026 | 25.42 | 25.51 | 25.30 | 25.34 | 25.34 | -0.71% | 31,137 |
| Jul 15, 2026 | 25.37 | 25.54 | 25.22 | 25.52 | 25.52 | 1.11% | 218,302 |
| Jul 14, 2026 | 25.15 | 25.31 | 25.15 | 25.24 | 25.24 | -0.36% | 152,787 |
| Jul 13, 2026 | 25.26 | 25.44 | 25.25 | 25.33 | 25.33 | 0.64% | 285,415 |
| Jul 10, 2026 | 25.15 | 25.38 | 24.92 | 25.17 | 25.17 | 0.28% | 101,966 |
| Jul 9, 2026 | 25.23 | 25.23 | 25.04 | 25.10 | 25.10 | -0.40% | 41,283 |
| Jul 8, 2026 | 25.41 | 25.41 | 25.18 | 25.20 | 25.20 | -0.55% | 66,912 |
| Jul 7, 2026 | 25.30 | 25.36 | 25.17 | 25.34 | 25.34 | 0.40% | 69,692 |
| Jul 6, 2026 | 25.06 | 25.37 | 25.06 | 25.24 | 25.24 | 3.27% | 111,522 |
| Jul 2, 2026 | 24.56 | 24.66 | 24.41 | 24.44 | 24.44 | -0.33% | 43,268 |