Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
4.660
-0.010 (-0.21%)
Dec 20, 2024, 4:00 PM EST - Market closed
WEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.67 | 4.70 | 4.65 | 4.66 | 4.66 | -0.21% | 652,653 |
| Dec 19, 2024 | 4.71 | 4.71 | 4.66 | 4.67 | 4.67 | -1.48% | 691,937 |
| Dec 18, 2024 | 4.77 | 4.83 | 4.73 | 4.74 | 4.74 | -0.21% | 538,063 |
| Dec 17, 2024 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | -1.04% | 498,870 |
| Dec 16, 2024 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | -0.41% | 532,639 |
| Dec 13, 2024 | 4.86 | 4.87 | 4.81 | 4.82 | 4.82 | -0.82% | 408,673 |
| Dec 12, 2024 | 4.90 | 4.93 | 4.85 | 4.86 | 4.86 | -1.02% | 585,489 |
| Dec 11, 2024 | 4.92 | 4.96 | 4.90 | 4.91 | 4.91 | 0.20% | 584,471 |
| Dec 10, 2024 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 0.62% | 521,753 |
| Dec 9, 2024 | 4.90 | 4.90 | 4.85 | 4.87 | 4.87 | 0.62% | 626,294 |
| Dec 6, 2024 | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | -0.21% | 547,834 |
| Dec 5, 2024 | 4.79 | 4.87 | 4.79 | 4.85 | 4.85 | 1.89% | 910,202 |
| Dec 4, 2024 | 4.74 | 4.79 | 4.71 | 4.76 | 4.76 | -0.42% | 735,783 |
| Dec 3, 2024 | 4.84 | 4.84 | 4.76 | 4.78 | 4.78 | 0.21% | 469,402 |
| Dec 2, 2024 | 4.75 | 4.81 | 4.74 | 4.77 | 4.77 | -0.42% | 914,381 |
| Nov 29, 2024 | 4.79 | 4.83 | 4.75 | 4.79 | 4.79 | - | 618,644 |
| Nov 27, 2024 | 4.86 | 4.86 | 4.79 | 4.79 | 4.79 | -1.64% | 696,093 |
| Nov 26, 2024 | 4.90 | 4.92 | 4.83 | 4.87 | 4.87 | 0.21% | 351,753 |
| Nov 25, 2024 | 4.86 | 4.88 | 4.82 | 4.86 | 4.86 | -1.42% | 688,766 |
| Nov 22, 2024 | 4.97 | 4.97 | 4.91 | 4.93 | 4.93 | -0.80% | 360,244 |
| Nov 21, 2024 | 5.01 | 5.03 | 4.95 | 4.97 | 4.97 | -0.40% | 555,942 |
| Nov 20, 2024 | 4.94 | 5.00 | 4.92 | 4.99 | 4.99 | 0.81% | 787,211 |
| Nov 19, 2024 | 4.97 | 5.01 | 4.94 | 4.95 | 4.95 | 0.41% | 529,135 |
| Nov 18, 2024 | 4.86 | 4.95 | 4.85 | 4.93 | 4.93 | 1.86% | 722,127 |
| Nov 15, 2024 | 4.80 | 4.87 | 4.78 | 4.84 | 4.84 | 0.83% | 571,761 |
| Nov 14, 2024 | 4.81 | 4.84 | 4.77 | 4.80 | 4.80 | -1.23% | 550,070 |
| Nov 13, 2024 | 4.89 | 4.90 | 4.81 | 4.86 | 4.86 | -1.62% | 786,786 |
| Nov 12, 2024 | 5.05 | 5.08 | 4.92 | 4.94 | 4.94 | -1.98% | 781,737 |
| Nov 11, 2024 | 5.03 | 5.06 | 4.95 | 5.04 | 5.04 | -1.37% | 1,048,399 |
| Nov 8, 2024 | 5.13 | 5.15 | 5.06 | 5.11 | 5.11 | - | 718,821 |
| Nov 7, 2024 | 5.13 | 5.13 | 5.07 | 5.11 | 5.11 | -0.58% | 463,476 |
| Nov 6, 2024 | 5.08 | 5.16 | 5.05 | 5.14 | 5.14 | -0.19% | 471,500 |
| Nov 5, 2024 | 5.13 | 5.15 | 5.07 | 5.15 | 5.15 | 0.59% | 407,529 |
| Nov 4, 2024 | 5.10 | 5.15 | 5.09 | 5.12 | 5.12 | 0.20% | 545,587 |
| Nov 1, 2024 | 5.16 | 5.18 | 5.08 | 5.11 | 5.11 | -0.58% | 575,729 |
| Oct 31, 2024 | 5.13 | 5.15 | 5.08 | 5.14 | 5.14 | -0.19% | 441,433 |
| Oct 30, 2024 | 5.12 | 5.20 | 5.08 | 5.15 | 5.15 | 0.39% | 381,383 |
| Oct 29, 2024 | 5.05 | 5.15 | 5.05 | 5.13 | 5.13 | 1.79% | 472,896 |
| Oct 28, 2024 | 5.13 | 5.13 | 5.04 | 5.04 | 5.04 | -1.37% | 482,970 |
| Oct 25, 2024 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | -1.92% | 490,549 |
| Oct 24, 2024 | 5.19 | 5.21 | 5.14 | 5.21 | 5.21 | 0.58% | 527,827 |
| Oct 23, 2024 | 5.11 | 5.21 | 5.11 | 5.18 | 5.18 | 0.39% | 655,387 |
| Oct 22, 2024 | 5.11 | 5.18 | 5.11 | 5.16 | 5.16 | 0.39% | 519,511 |
| Oct 21, 2024 | 5.13 | 5.22 | 5.13 | 5.14 | 5.14 | - | 600,127 |
| Oct 18, 2024 | 5.26 | 5.26 | 5.13 | 5.14 | 5.14 | -2.28% | 793,412 |
| Oct 17, 2024 | 5.22 | 5.28 | 5.16 | 5.26 | 5.26 | 0.77% | 779,897 |
| Oct 16, 2024 | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | 0.38% | 317,630 |
| Oct 15, 2024 | 5.24 | 5.24 | 5.19 | 5.20 | 5.20 | -1.33% | 432,890 |
| Oct 14, 2024 | 5.35 | 5.38 | 5.25 | 5.27 | 5.27 | -2.04% | 519,372 |
| Oct 11, 2024 | 5.42 | 5.47 | 5.33 | 5.38 | 5.38 | -0.92% | 801,835 |
| Oct 10, 2024 | 5.43 | 5.45 | 5.39 | 5.43 | 5.43 | 0.56% | 338,565 |
| Oct 9, 2024 | 5.43 | 5.44 | 5.36 | 5.40 | 5.40 | 0.75% | 562,608 |
| Oct 8, 2024 | 5.32 | 5.38 | 5.31 | 5.36 | 5.36 | -0.19% | 610,298 |
| Oct 7, 2024 | 5.31 | 5.37 | 5.31 | 5.37 | 5.37 | 0.94% | 520,142 |
| Oct 4, 2024 | 5.34 | 5.38 | 5.30 | 5.32 | 5.32 | -1.85% | 929,539 |
| Oct 3, 2024 | 5.48 | 5.52 | 5.41 | 5.42 | 5.42 | -1.28% | 790,658 |
| Oct 2, 2024 | 5.41 | 5.52 | 5.41 | 5.49 | 5.49 | 2.62% | 1,168,385 |
| Oct 1, 2024 | 5.24 | 5.39 | 5.24 | 5.35 | 5.35 | 2.10% | 879,034 |
| Sep 30, 2024 | 5.22 | 5.28 | 5.22 | 5.24 | 5.24 | 0.58% | 741,315 |
| Sep 27, 2024 | 5.20 | 5.22 | 5.16 | 5.21 | 5.21 | -0.57% | 325,684 |
| Sep 26, 2024 | 5.30 | 5.32 | 5.22 | 5.24 | 5.24 | -0.76% | 732,689 |
| Sep 25, 2024 | 5.19 | 5.28 | 5.17 | 5.28 | 5.28 | 1.73% | 591,092 |
| Sep 24, 2024 | 5.24 | 5.26 | 5.16 | 5.19 | 5.19 | -0.38% | 632,737 |
| Sep 23, 2024 | 5.15 | 5.24 | 5.15 | 5.21 | 5.21 | 1.96% | 725,942 |
| Sep 20, 2024 | 5.11 | 5.16 | 5.08 | 5.11 | 5.11 | 0.20% | 457,403 |
| Sep 19, 2024 | 5.11 | 5.12 | 5.07 | 5.10 | 5.10 | -1.35% | 782,767 |
| Sep 18, 2024 | 5.18 | 5.21 | 5.14 | 5.17 | 5.17 | -0.19% | 250,818 |
| Sep 17, 2024 | 5.19 | 5.22 | 5.13 | 5.18 | 5.18 | - | 408,084 |
| Sep 16, 2024 | 5.24 | 5.25 | 5.14 | 5.18 | 5.18 | -2.26% | 527,069 |
| Sep 13, 2024 | 5.26 | 5.33 | 5.23 | 5.30 | 5.30 | 2.32% | 832,222 |
| Sep 12, 2024 | 5.24 | 5.28 | 5.14 | 5.18 | 5.18 | 0.19% | 831,291 |
| Sep 11, 2024 | 5.16 | 5.20 | 5.13 | 5.17 | 5.17 | 0.58% | 464,951 |
| Sep 10, 2024 | 5.11 | 5.17 | 5.11 | 5.14 | 5.14 | 0.78% | 495,270 |
| Sep 9, 2024 | 5.08 | 5.10 | 5.04 | 5.10 | 5.10 | 0.39% | 522,748 |
| Sep 6, 2024 | 5.14 | 5.20 | 5.07 | 5.08 | 5.08 | -1.36% | 978,131 |
| Sep 5, 2024 | 5.16 | 5.18 | 5.09 | 5.15 | 5.15 | -1.15% | 747,771 |
| Sep 4, 2024 | 5.11 | 5.22 | 5.09 | 5.21 | 5.21 | 2.56% | 1,033,040 |
| Sep 3, 2024 | 4.94 | 5.09 | 4.94 | 5.08 | 5.08 | 2.21% | 1,091,223 |
| Aug 30, 2024 | 4.95 | 4.97 | 4.91 | 4.97 | 4.97 | 0.81% | 928,215 |
| Aug 29, 2024 | 4.85 | 4.94 | 4.84 | 4.93 | 4.93 | 1.02% | 513,411 |
| Aug 28, 2024 | 4.82 | 4.90 | 4.82 | 4.88 | 4.88 | 1.24% | 496,520 |
| Aug 27, 2024 | 4.72 | 4.84 | 4.72 | 4.82 | 4.82 | 1.90% | 518,698 |
| Aug 26, 2024 | 4.74 | 4.78 | 4.71 | 4.73 | 4.73 | -1.25% | 644,090 |
| Aug 23, 2024 | 4.82 | 4.82 | 4.76 | 4.79 | 4.79 | -0.83% | 651,746 |
| Aug 22, 2024 | 4.91 | 4.91 | 4.75 | 4.83 | 4.83 | -1.63% | 1,248,827 |
| Aug 21, 2024 | 4.99 | 4.99 | 4.89 | 4.91 | 4.91 | -1.80% | 775,630 |
| Aug 20, 2024 | 4.96 | 5.01 | 4.96 | 5.00 | 5.00 | 0.81% | 399,172 |
| Aug 19, 2024 | 4.93 | 4.97 | 4.90 | 4.96 | 4.96 | - | 566,792 |
| Aug 16, 2024 | 4.92 | 4.98 | 4.89 | 4.96 | 4.96 | 0.81% | 396,678 |
| Aug 15, 2024 | 5.01 | 5.01 | 4.92 | 4.92 | 4.92 | -1.50% | 539,065 |
| Aug 14, 2024 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | 0.71% | 454,907 |
| Aug 13, 2024 | 5.00 | 5.03 | 4.92 | 4.96 | 4.96 | -0.80% | 494,656 |
| Aug 12, 2024 | 5.00 | 5.04 | 4.95 | 5.00 | 5.00 | -1.38% | 903,405 |
| Aug 9, 2024 | 5.11 | 5.13 | 5.05 | 5.07 | 5.07 | 1.20% | 451,072 |
| Aug 8, 2024 | 5.05 | 5.07 | 4.99 | 5.01 | 5.01 | -0.79% | 419,742 |
| Aug 7, 2024 | 5.10 | 5.11 | 5.00 | 5.05 | 5.05 | -0.39% | 665,270 |
| Aug 6, 2024 | 5.01 | 5.10 | 4.99 | 5.07 | 5.07 | 0.40% | 924,082 |
| Aug 5, 2024 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 0.60% | 912,104 |
| Aug 2, 2024 | 4.96 | 5.03 | 4.96 | 5.02 | 5.02 | 0.80% | 893,753 |
| Aug 1, 2024 | 4.95 | 5.00 | 4.90 | 4.98 | 4.98 | 0.81% | 713,740 |