Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
4.200
+0.020 (0.48%)
Sep 12, 2025, 4:00 PM EDT - Market closed
WEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 669,837 |
| Sep 11, 2025 | 4.11 | 4.19 | 4.11 | 4.18 | 4.18 | 0.97% | 1,061,077 |
| Sep 10, 2025 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -0.48% | 497,757 |
| Sep 9, 2025 | 4.19 | 4.21 | 4.16 | 4.16 | 4.16 | -0.95% | 459,380 |
| Sep 8, 2025 | 4.17 | 4.20 | 4.16 | 4.20 | 4.20 | 0.72% | 444,324 |
| Sep 5, 2025 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | - | 1,740,137 |
| Sep 4, 2025 | 4.15 | 4.17 | 4.13 | 4.17 | 4.17 | - | 770,052 |
| Sep 3, 2025 | 4.22 | 4.23 | 4.17 | 4.17 | 4.17 | -1.18% | 704,994 |
| Sep 2, 2025 | 4.21 | 4.23 | 4.19 | 4.22 | 4.22 | -1.40% | 612,082 |
| Aug 29, 2025 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | 0.94% | 461,042 |
| Aug 28, 2025 | 4.19 | 4.24 | 4.17 | 4.24 | 4.24 | 0.47% | 575,611 |
| Aug 27, 2025 | 4.23 | 4.23 | 4.20 | 4.22 | 4.22 | -0.71% | 416,624 |
| Aug 26, 2025 | 4.25 | 4.28 | 4.25 | 4.25 | 4.25 | 0.24% | 682,751 |
| Aug 25, 2025 | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | 0.47% | 529,978 |
| Aug 22, 2025 | 4.23 | 4.26 | 4.22 | 4.22 | 4.22 | -0.24% | 369,105 |
| Aug 21, 2025 | 4.27 | 4.27 | 4.21 | 4.23 | 4.23 | - | 577,673 |
| Aug 20, 2025 | 4.20 | 4.25 | 4.20 | 4.23 | 4.23 | 0.95% | 386,237 |
| Aug 19, 2025 | 4.19 | 4.20 | 4.18 | 4.19 | 4.19 | -0.48% | 513,880 |
| Aug 18, 2025 | 4.21 | 4.25 | 4.19 | 4.21 | 4.21 | -0.24% | 648,194 |
| Aug 15, 2025 | 4.23 | 4.24 | 4.20 | 4.22 | 4.22 | 0.48% | 436,198 |
| Aug 14, 2025 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 902,801 |
| Aug 13, 2025 | 4.21 | 4.26 | 4.21 | 4.24 | 4.24 | 0.47% | 587,951 |
| Aug 12, 2025 | 4.26 | 4.27 | 4.21 | 4.22 | 4.22 | -1.63% | 606,395 |
| Aug 11, 2025 | 4.29 | 4.35 | 4.29 | 4.29 | 4.29 | -0.23% | 509,948 |
| Aug 8, 2025 | 4.33 | 4.35 | 4.28 | 4.30 | 4.30 | -0.69% | 1,676,764 |
| Aug 7, 2025 | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | 1.88% | 873,637 |
| Aug 6, 2025 | 4.23 | 4.26 | 4.21 | 4.25 | 4.25 | - | 720,795 |
| Aug 5, 2025 | 4.28 | 4.29 | 4.22 | 4.25 | 4.25 | -1.39% | 1,160,076 |
| Aug 4, 2025 | 4.31 | 4.34 | 4.30 | 4.31 | 4.31 | 0.23% | 384,891 |
| Aug 1, 2025 | 4.31 | 4.33 | 4.29 | 4.30 | 4.30 | -1.15% | 455,608 |
| Jul 31, 2025 | 4.34 | 4.35 | 4.29 | 4.35 | 4.35 | -0.23% | 909,468 |
| Jul 30, 2025 | 4.37 | 4.40 | 4.35 | 4.36 | 4.36 | -0.68% | 642,424 |
| Jul 29, 2025 | 4.40 | 4.41 | 4.36 | 4.39 | 4.39 | -1.35% | 654,990 |
| Jul 28, 2025 | 4.42 | 4.46 | 4.41 | 4.45 | 4.45 | -0.22% | 414,892 |
| Jul 25, 2025 | 4.46 | 4.46 | 4.42 | 4.46 | 4.46 | -0.45% | 448,310 |
| Jul 24, 2025 | 4.49 | 4.49 | 4.43 | 4.48 | 4.48 | 0.22% | 2,169,589 |
| Jul 23, 2025 | 4.51 | 4.52 | 4.47 | 4.47 | 4.47 | -1.11% | 424,606 |
| Jul 22, 2025 | 4.50 | 4.55 | 4.50 | 4.52 | 4.52 | 0.67% | 488,301 |
| 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 |