Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
4.695
+0.075 (1.62%)
Mar 31, 2025, 1:04 PM EDT - Market open
WEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.62 | 4.66 | 4.61 | 4.61 | - | -0.32% | 563,541 |
| Mar 28, 2025 | 4.61 | 4.64 | 4.55 | 4.62 | 4.62 | -1.07% | 1,440,192 |
| Mar 27, 2025 | 4.68 | 4.70 | 4.63 | 4.67 | 4.67 | -0.43% | 1,376,676 |
| Mar 26, 2025 | 4.75 | 4.77 | 4.69 | 4.69 | 4.69 | -1.88% | 1,129,072 |
| Mar 25, 2025 | 4.80 | 4.81 | 4.75 | 4.78 | 4.78 | -0.62% | 820,981 |
| Mar 24, 2025 | 4.83 | 4.83 | 4.78 | 4.81 | 4.81 | -1.64% | 831,385 |
| Mar 21, 2025 | 4.87 | 4.92 | 4.84 | 4.89 | 4.89 | 0.62% | 296,227 |
| Mar 20, 2025 | 4.89 | 4.91 | 4.84 | 4.86 | 4.86 | -1.62% | 936,434 |
| Mar 19, 2025 | 4.93 | 4.97 | 4.90 | 4.94 | 4.94 | -0.20% | 1,552,362 |
| Mar 18, 2025 | 4.97 | 5.02 | 4.93 | 4.95 | 4.95 | -0.40% | 1,136,162 |
| Mar 17, 2025 | 4.96 | 5.02 | 4.95 | 4.97 | 4.97 | 1.64% | 1,140,870 |
| Mar 14, 2025 | 4.92 | 4.94 | 4.86 | 4.89 | 4.89 | -0.20% | 1,134,981 |
| Mar 13, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | 1.03% | 1,020,703 |
| Mar 12, 2025 | 4.85 | 4.88 | 4.78 | 4.85 | 4.85 | - | 1,043,870 |
| Mar 11, 2025 | 4.88 | 4.91 | 4.84 | 4.85 | 4.85 | -1.02% | 1,195,860 |
| Mar 10, 2025 | 4.91 | 4.92 | 4.87 | 4.90 | 4.90 | 1.87% | 1,589,851 |
| Mar 7, 2025 | 4.77 | 4.83 | 4.77 | 4.81 | 4.81 | -0.41% | 706,691 |
| Mar 6, 2025 | 4.80 | 4.88 | 4.75 | 4.83 | 4.83 | 0.84% | 1,291,351 |
| Mar 5, 2025 | 4.74 | 4.80 | 4.71 | 4.79 | 4.79 | 1.91% | 1,530,370 |
| Mar 4, 2025 | 4.70 | 4.72 | 4.64 | 4.70 | 4.70 | -1.26% | 2,104,941 |
| Mar 3, 2025 | 4.84 | 4.86 | 4.75 | 4.76 | 4.76 | -1.45% | 1,446,458 |
| Feb 28, 2025 | 4.93 | 4.95 | 4.82 | 4.83 | 4.83 | -1.43% | 954,160 |
| Feb 27, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -2.58% | 1,527,238 |
| Feb 26, 2025 | 5.09 | 5.11 | 5.01 | 5.03 | 5.03 | -1.37% | 619,647 |
| Feb 25, 2025 | 5.11 | 5.11 | 5.04 | 5.10 | 5.10 | -0.97% | 1,551,642 |
| Feb 24, 2025 | 5.16 | 5.17 | 5.10 | 5.15 | 5.15 | -1.53% | 1,075,225 |
| Feb 21, 2025 | 5.23 | 5.24 | 5.19 | 5.23 | 5.23 | 0.58% | 467,157 |
| Feb 20, 2025 | 5.26 | 5.27 | 5.18 | 5.20 | 5.20 | -0.76% | 784,128 |
| Feb 19, 2025 | 5.31 | 5.31 | 5.22 | 5.24 | 5.24 | -1.69% | 902,784 |
| Feb 18, 2025 | 5.27 | 5.35 | 5.25 | 5.33 | 5.33 | 0.57% | 1,295,614 |
| Feb 14, 2025 | 5.18 | 5.31 | 5.18 | 5.30 | 5.30 | 3.92% | 1,982,428 |
| Feb 13, 2025 | 5.10 | 5.12 | 5.06 | 5.10 | 5.10 | 0.59% | 1,035,071 |
| Feb 12, 2025 | 5.05 | 5.14 | 5.05 | 5.07 | 5.07 | -0.59% | 917,597 |
| Feb 11, 2025 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | - | 1,034,112 |
| Feb 10, 2025 | 5.15 | 5.16 | 5.08 | 5.10 | 5.10 | -0.39% | 744,134 |
| Feb 7, 2025 | 5.11 | 5.15 | 5.11 | 5.12 | 5.12 | -0.97% | 650,196 |
| Feb 6, 2025 | 5.08 | 5.17 | 5.02 | 5.17 | 5.17 | 2.38% | 1,276,200 |
| Feb 5, 2025 | 5.10 | 5.13 | 5.03 | 5.05 | 5.05 | -0.79% | 763,001 |
| Feb 4, 2025 | 4.93 | 5.09 | 4.93 | 5.09 | 5.09 | 1.80% | 1,097,947 |
| Feb 3, 2025 | 4.93 | 5.05 | 4.92 | 5.00 | 5.00 | 1.01% | 980,449 |
| Jan 31, 2025 | 4.91 | 4.98 | 4.88 | 4.95 | 4.95 | -0.80% | 985,025 |
| Jan 30, 2025 | 4.99 | 5.03 | 4.97 | 4.99 | 4.99 | 0.20% | 1,366,532 |
| Jan 29, 2025 | 4.88 | 4.99 | 4.87 | 4.98 | 4.98 | 2.89% | 1,659,017 |
| Jan 28, 2025 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | 1.47% | 1,481,164 |
| Jan 27, 2025 | 4.80 | 4.82 | 4.73 | 4.77 | 4.77 | -1.45% | 826,197 |
| Jan 24, 2025 | 4.89 | 4.89 | 4.82 | 4.84 | 4.84 | -1.22% | 836,378 |
| Jan 23, 2025 | 4.89 | 4.94 | 4.86 | 4.90 | 4.90 | - | 630,555 |
| Jan 22, 2025 | 4.97 | 4.99 | 4.88 | 4.90 | 4.90 | -0.61% | 1,239,598 |
| Jan 21, 2025 | 4.82 | 4.95 | 4.82 | 4.93 | 4.93 | 3.79% | 1,742,005 |
| Jan 17, 2025 | 4.73 | 4.78 | 4.72 | 4.75 | 4.75 | - | 1,071,296 |