Teucrium Soybean Fund (SOYB)
NYSEARCA: SOYB · Real-Time Price · USD
21.74
+0.07 (0.32%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SOYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.67 | 21.75 | 21.66 | 21.74 | 21.74 | 0.32% | 25,139 |
| Sep 25, 2025 | 21.74 | 21.76 | 21.62 | 21.67 | 21.67 | 0.05% | 64,728 |
| Sep 24, 2025 | 21.79 | 21.80 | 21.64 | 21.66 | 21.66 | -0.14% | 28,504 |
| Sep 23, 2025 | 21.59 | 21.76 | 21.59 | 21.69 | 21.69 | 0.09% | 49,740 |
| Sep 22, 2025 | 21.79 | 21.79 | 21.59 | 21.67 | 21.67 | -1.32% | 323,946 |
| Sep 19, 2025 | 22.25 | 22.33 | 21.91 | 21.96 | 21.96 | -0.95% | 145,998 |
| Sep 18, 2025 | 22.27 | 22.31 | 22.14 | 22.17 | 22.17 | -0.36% | 274,907 |
| Sep 17, 2025 | 22.36 | 22.43 | 22.25 | 22.25 | 22.25 | -0.67% | 58,647 |
| Sep 16, 2025 | 22.39 | 22.45 | 22.35 | 22.40 | 22.40 | 0.67% | 63,371 |
| Sep 15, 2025 | 22.33 | 22.39 | 22.23 | 22.25 | 22.25 | -0.31% | 62,113 |
| Sep 12, 2025 | 22.11 | 22.32 | 22.05 | 22.32 | 22.32 | 0.95% | 22,709 |
| Sep 11, 2025 | 22.08 | 22.12 | 22.04 | 22.11 | 22.11 | 0.87% | 16,185 |
| 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 |