Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
4.490
-0.030 (-0.66%)
Jul 21, 2025, 4:00 PM - Market closed
WEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.52 | 4.53 | 4.48 | 4.49 | 4.49 | -0.66% | 498,411 |
| Jul 18, 2025 | 4.49 | 4.54 | 4.49 | 4.52 | 4.52 | 2.26% | 768,440 |
| Jul 17, 2025 | 4.44 | 4.46 | 4.41 | 4.42 | 4.42 | -1.12% | 571,580 |
| Jul 16, 2025 | 4.44 | 4.49 | 4.42 | 4.47 | 4.47 | 0.22% | 490,882 |
| Jul 15, 2025 | 4.47 | 4.50 | 4.44 | 4.46 | 4.46 | -0.67% | 1,617,370 |
| Jul 14, 2025 | 4.53 | 4.54 | 4.46 | 4.49 | 4.49 | -0.22% | 844,754 |
| Jul 11, 2025 | 4.55 | 4.58 | 4.49 | 4.50 | 4.50 | -1.75% | 597,618 |
| Jul 10, 2025 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 657,192 |
| Jul 9, 2025 | 4.52 | 4.54 | 4.49 | 4.52 | 4.52 | -0.22% | 554,258 |
| Jul 8, 2025 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | -0.22% | 411,785 |
| Jul 7, 2025 | 4.51 | 4.56 | 4.49 | 4.54 | 4.54 | -1.94% | 763,290 |
| Jul 3, 2025 | 4.64 | 4.67 | 4.61 | 4.63 | 4.63 | -0.22% | 694,543 |
| Jul 2, 2025 | 4.50 | 4.64 | 4.49 | 4.64 | 4.64 | 2.43% | 2,282,910 |
| Jul 1, 2025 | 4.48 | 4.53 | 4.46 | 4.53 | 4.53 | 2.03% | 712,571 |
| Jun 30, 2025 | 4.46 | 4.50 | 4.43 | 4.44 | 4.44 | -0.89% | 1,555,250 |
| Jun 27, 2025 | 4.48 | 4.51 | 4.45 | 4.48 | 4.48 | 0.67% | 599,806 |
| Jun 26, 2025 | 4.50 | 4.51 | 4.45 | 4.45 | 4.45 | -1.33% | 1,016,922 |
| Jun 25, 2025 | 4.54 | 4.56 | 4.50 | 4.51 | 4.51 | -1.10% | 1,020,236 |
| Jun 24, 2025 | 4.63 | 4.63 | 4.56 | 4.56 | 4.56 | -3.18% | 864,652 |
| Jun 23, 2025 | 4.75 | 4.77 | 4.67 | 4.71 | 4.71 | -1.87% | 979,590 |
| Jun 20, 2025 | 4.80 | 4.87 | 4.79 | 4.80 | 4.80 | -0.83% | 912,695 |
| Jun 18, 2025 | 4.68 | 4.85 | 4.68 | 4.84 | 4.84 | 3.86% | 1,543,033 |
| Jun 17, 2025 | 4.59 | 4.68 | 4.59 | 4.66 | 4.66 | 2.19% | 763,628 |
| Jun 16, 2025 | 4.59 | 4.59 | 4.53 | 4.56 | 4.56 | -1.30% | 524,368 |
| Jun 13, 2025 | 4.51 | 4.62 | 4.50 | 4.62 | 4.62 | 2.90% | 657,590 |
| Jun 12, 2025 | 4.57 | 4.57 | 4.48 | 4.49 | 4.49 | -1.10% | 609,690 |
| Jun 11, 2025 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | - | 661,708 |
| Jun 10, 2025 | 4.57 | 4.59 | 4.51 | 4.54 | 4.54 | -1.52% | 793,469 |
| Jun 9, 2025 | 4.63 | 4.63 | 4.58 | 4.61 | 4.61 | -1.50% | 606,563 |
| Jun 6, 2025 | 4.62 | 4.69 | 4.59 | 4.68 | 4.68 | 1.30% | 659,045 |
| Jun 5, 2025 | 4.63 | 4.65 | 4.59 | 4.62 | 4.62 | 0.22% | 461,919 |
| Jun 4, 2025 | 4.56 | 4.63 | 4.54 | 4.61 | 4.61 | 1.32% | 676,807 |
| Jun 3, 2025 | 4.60 | 4.62 | 4.54 | 4.55 | 4.55 | -0.44% | 550,784 |
| Jun 2, 2025 | 4.62 | 4.65 | 4.56 | 4.57 | 4.57 | 0.88% | 786,406 |
| May 30, 2025 | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | -0.66% | 355,987 |
| May 29, 2025 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 1.11% | 381,135 |
| May 28, 2025 | 4.54 | 4.56 | 4.50 | 4.51 | 4.51 | - | 309,224 |
| May 27, 2025 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | -2.38% | 623,280 |
| May 23, 2025 | 4.64 | 4.66 | 4.58 | 4.62 | 4.62 | -0.43% | 491,091 |
| May 22, 2025 | 4.65 | 4.67 | 4.61 | 4.64 | 4.64 | 0.22% | 646,934 |
| May 21, 2025 | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | 0.43% | 828,136 |
| May 20, 2025 | 4.55 | 4.62 | 4.55 | 4.61 | 4.61 | 2.44% | 894,323 |
| May 19, 2025 | 4.49 | 4.54 | 4.46 | 4.50 | 4.50 | 0.67% | 680,550 |
| May 16, 2025 | 4.49 | 4.52 | 4.45 | 4.47 | 4.47 | -0.89% | 631,282 |
| May 15, 2025 | 4.50 | 4.52 | 4.45 | 4.51 | 4.51 | 1.35% | 742,566 |
| May 14, 2025 | 4.39 | 4.47 | 4.38 | 4.45 | 4.45 | 0.91% | 1,029,391 |
| May 13, 2025 | 4.35 | 4.43 | 4.33 | 4.41 | 4.41 | 0.46% | 1,196,178 |
| May 12, 2025 | 4.44 | 4.49 | 4.38 | 4.39 | 4.39 | -1.13% | 1,881,546 |
| May 9, 2025 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -1.55% | 1,132,368 |
| May 8, 2025 | 4.54 | 4.54 | 4.47 | 4.51 | 4.51 | -0.88% | 753,250 |