Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
4.635
+0.015 (0.32%)
Apr 25, 2025, 4:00 PM EDT - Market closed

WEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.634.664.614.644.640.43%618,879
Apr 24, 20254.614.644.584.624.62-0.22%820,871
Apr 23, 20254.654.674.624.634.63-0.86%807,610
Apr 22, 20254.674.724.644.674.67-0.43%796,077
Apr 21, 20254.804.814.694.694.69-1.47%616,072
Apr 17, 20254.794.824.764.764.760.21%461,761
Apr 16, 20254.774.784.724.754.750.42%647,846
Apr 15, 20254.764.784.714.734.73-1.05%617,625
Apr 14, 20254.794.794.744.784.78-1.04%791,803
Apr 11, 20254.774.844.774.834.832.99%1,310,839
Apr 10, 20254.724.744.664.694.69-0.85%756,300
Apr 9, 20254.764.764.664.734.731.28%1,164,290
Apr 8, 20254.724.744.654.674.670.21%1,313,954
Apr 7, 20254.674.754.644.664.660.87%1,309,604
Apr 4, 20254.604.654.554.624.62-1.49%1,799,774
Apr 3, 20254.634.734.614.694.69-0.21%840,211
Apr 2, 20254.664.744.664.704.70-0.42%514,455
Apr 1, 20254.684.744.684.724.720.85%1,064,976
Mar 31, 20254.624.714.604.684.681.30%1,518,671
Mar 28, 20254.614.644.554.624.62-1.07%1,440,192
Mar 27, 20254.684.704.634.674.67-0.43%1,376,676
Mar 26, 20254.754.774.694.694.69-1.88%1,129,072
Mar 25, 20254.804.814.754.784.78-0.62%820,981
Mar 24, 20254.834.834.784.814.81-1.64%831,385
Mar 21, 20254.874.924.844.894.890.62%296,227
Mar 20, 20254.894.914.844.864.86-1.62%936,434
Mar 19, 20254.934.974.904.944.94-0.20%1,552,362
Mar 18, 20254.975.024.934.954.95-0.40%1,136,162
Mar 17, 20254.965.024.954.974.971.64%1,140,870
Mar 14, 20254.924.944.864.894.89-0.20%1,134,981
Mar 13, 20254.904.944.884.904.901.03%1,020,703
Mar 12, 20254.854.884.784.854.85-1,043,870
Mar 11, 20254.884.914.844.854.85-1.02%1,195,860
Mar 10, 20254.914.924.874.904.901.87%1,589,851
Mar 7, 20254.774.834.774.814.81-0.41%706,691
Mar 6, 20254.804.884.754.834.830.84%1,291,351
Mar 5, 20254.744.804.714.794.791.91%1,530,370
Mar 4, 20254.704.724.644.704.70-1.26%2,104,941
Mar 3, 20254.844.864.754.764.76-1.45%1,446,458
Feb 28, 20254.934.954.824.834.83-1.43%954,160
Feb 27, 20254.984.984.884.904.90-2.58%1,527,238
Feb 26, 20255.095.115.015.035.03-1.37%619,647
Feb 25, 20255.115.115.045.105.10-0.97%1,551,642
Feb 24, 20255.165.175.105.155.15-1.53%1,075,225
Feb 21, 20255.235.245.195.235.230.58%467,157
Feb 20, 20255.265.275.185.205.20-0.76%784,128
Feb 19, 20255.315.315.225.245.24-1.69%902,784
Feb 18, 20255.275.355.255.335.330.57%1,295,614
Feb 14, 20255.185.315.185.305.303.92%1,982,428
Feb 13, 20255.105.125.065.105.100.59%1,035,071