Teucrium Soybean Fund (SOYB)
NYSEARCA: SOYB · Real-Time Price · USD
26.24
+0.07 (0.27%)
At close: Aug 21, 2026, 4:00 PM EDT
26.30
+0.06 (0.23%)
After-hours: Aug 21, 2026, 8:00 PM EDT
SOYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 24.59 | 24.59 | 24.45 | 24.52 | 24.52 | 0.49% | 34,133 |
| Jun 30, 2026 | 24.18 | 24.56 | 23.98 | 24.40 | 24.40 | 0.74% | 98,481 |
| Jun 29, 2026 | 24.39 | 24.39 | 24.17 | 24.22 | 24.22 | -1.14% | 32,443 |
| Jun 26, 2026 | 24.40 | 24.60 | 24.40 | 24.50 | 24.50 | -0.24% | 33,914 |
| Jun 25, 2026 | 24.12 | 24.62 | 24.12 | 24.56 | 24.56 | 1.97% | 58,244 |
| Jun 24, 2026 | 24.25 | 24.33 | 24.07 | 24.09 | 24.09 | -0.76% | 94,337 |
| Jun 23, 2026 | 24.39 | 24.39 | 24.25 | 24.27 | 24.27 | -0.29% | 35,473 |
| Jun 22, 2026 | 24.34 | 24.35 | 24.26 | 24.34 | 24.34 | 0.29% | 37,018 |
| Jun 18, 2026 | 24.30 | 24.33 | 24.21 | 24.27 | 24.27 | -0.70% | 26,915 |
| Jun 17, 2026 | 24.57 | 24.57 | 24.39 | 24.44 | 24.44 | 0.41% | 19,647 |
| Jun 16, 2026 | 24.04 | 24.55 | 24.04 | 24.34 | 24.34 | 0.83% | 35,720 |
| Jun 15, 2026 | 23.89 | 24.17 | 23.86 | 24.14 | 24.14 | 0.04% | 127,411 |
| Jun 12, 2026 | 24.12 | 24.19 | 24.08 | 24.13 | 24.13 | 0.04% | 37,517 |
| Jun 11, 2026 | 24.20 | 24.20 | 23.93 | 24.12 | 24.12 | -0.29% | 84,709 |