Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
20.84
-0.12 (-0.57%)
Nov 28, 2025, 1:00 PM EST - Market closed
WEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.96 | 20.99 | 20.74 | 20.84 | 20.84 | -0.57% | 89,167 |
| Nov 26, 2025 | 20.88 | 21.06 | 20.82 | 20.96 | 20.96 | 0.34% | 155,480 |
| Nov 25, 2025 | 20.74 | 20.92 | 20.69 | 20.89 | 20.89 | 0.43% | 70,742 |
| Nov 24, 2025 | 20.75 | 20.80 | 20.60 | 20.80 | 20.80 | -0.72% | 180,334 |
| Nov 21, 2025 | 20.90 | 21.05 | 20.80 | 20.95 | 20.95 | - | 96,208 |
| Nov 20, 2025 | 21.45 | 21.45 | 20.90 | 20.95 | 20.95 | -1.64% | 105,905 |
| Nov 19, 2025 | 21.65 | 21.65 | 21.20 | 21.30 | 21.30 | -1.62% | 130,225 |
| Nov 18, 2025 | 21.65 | 21.75 | 21.50 | 21.65 | 21.65 | 0.12% | 92,320 |
| Nov 17, 2025 | 21.25 | 21.65 | 21.23 | 21.63 | 21.63 | 2.73% | 143,654 |
| Nov 14, 2025 | 21.65 | 21.65 | 21.00 | 21.05 | 21.05 | -1.86% | 211,483 |
| Nov 13, 2025 | 21.50 | 21.60 | 21.40 | 21.45 | 21.45 | - | 70,186 |
| Nov 12, 2025 | 21.15 | 21.53 | 21.15 | 21.45 | 21.45 | - | 81,230 |
| Nov 11, 2025 | 21.25 | 21.45 | 21.15 | 21.45 | 21.45 | 0.70% | 87,606 |
| Nov 10, 2025 | 21.30 | 21.35 | 21.10 | 21.30 | 21.30 | 1.67% | 122,962 |
| Nov 7, 2025 | 21.20 | 21.30 | 20.95 | 20.95 | 20.95 | -1.64% | 157,082 |
| Nov 6, 2025 | 21.65 | 21.68 | 21.25 | 21.30 | 21.30 | -2.52% | 185,344 |
| Nov 5, 2025 | 21.70 | 21.90 | 21.60 | 21.85 | 21.85 | 0.46% | 129,513 |
| Nov 4, 2025 | 21.65 | 21.80 | 21.45 | 21.75 | 21.75 | 0.46% | 196,276 |
| Nov 3, 2025 | 21.45 | 21.65 | 21.15 | 21.65 | 21.65 | 2.12% | 244,768 |
| Oct 31, 2025 | 20.90 | 21.25 | 20.80 | 21.20 | 21.20 | 0.95% | 93,058 |
| Oct 30, 2025 | 21.15 | 21.15 | 20.85 | 21.00 | 21.00 | -1.18% | 132,165 |
| Oct 29, 2025 | 21.20 | 21.35 | 21.15 | 21.25 | 21.25 | - | 160,228 |
| Oct 28, 2025 | 21.33 | 21.40 | 21.05 | 21.25 | 21.25 | 0.95% | 183,667 |
| Oct 27, 2025 | 21.00 | 21.15 | 21.00 | 21.05 | 21.05 | 2.43% | 307,938 |
| Oct 24, 2025 | 20.55 | 20.65 | 20.45 | 20.55 | 20.55 | - | 130,906 |
| Oct 23, 2025 | 20.30 | 20.58 | 20.20 | 20.55 | 20.55 | 1.73% | 134,724 |
| Oct 22, 2025 | 20.20 | 20.30 | 20.15 | 20.20 | 20.20 | 0.25% | 82,029 |
| Oct 21, 2025 | 20.25 | 20.25 | 20.10 | 20.15 | 20.15 | -1.23% | 87,222 |
| Oct 20, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.74% | 94,333 |
| Oct 17, 2025 | 20.30 | 20.35 | 20.16 | 20.25 | 20.25 | - | 104,962 |
| Oct 16, 2025 | 20.10 | 20.30 | 20.05 | 20.25 | 20.25 | 0.50% | 102,272 |
| Oct 15, 2025 | 20.05 | 20.25 | 20.00 | 20.15 | 20.15 | -0.25% | 114,078 |
| Oct 14, 2025 | 20.05 | 20.25 | 19.95 | 20.20 | 20.20 | 0.25% | 176,758 |
| Oct 13, 2025 | 20.05 | 20.20 | 20.00 | 20.15 | 20.15 | -0.25% | 212,502 |
| Oct 10, 2025 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | -1.22% | 167,826 |
| Oct 9, 2025 | 20.55 | 20.65 | 20.45 | 20.45 | 20.45 | -0.24% | 112,512 |
| Oct 8, 2025 | 20.50 | 20.55 | 20.40 | 20.50 | 20.50 | - | 152,314 |
| Oct 7, 2025 | 20.70 | 20.75 | 20.50 | 20.50 | 20.50 | -0.97% | 108,748 |
| Oct 6, 2025 | 20.80 | 20.85 | 20.66 | 20.70 | 20.70 | -0.24% | 86,872 |
| Oct 3, 2025 | 20.80 | 20.89 | 20.70 | 20.75 | 20.75 | -0.24% | 107,833 |
| Oct 2, 2025 | 20.70 | 20.85 | 20.60 | 20.80 | 20.80 | 0.73% | 107,400 |
| Oct 1, 2025 | 20.40 | 20.65 | 20.35 | 20.65 | 20.65 | 0.49% | 211,115 |
| Sep 30, 2025 | 20.90 | 20.90 | 20.55 | 20.55 | 20.55 | -1.91% | 187,072 |
| Sep 29, 2025 | 20.95 | 21.03 | 20.90 | 20.95 | 20.95 | - | 140,015 |
| Sep 26, 2025 | 21.00 | 21.00 | 20.90 | 20.95 | 20.95 | -0.95% | 167,906 |
| Sep 25, 2025 | 21.10 | 21.20 | 21.00 | 21.15 | 21.15 | 1.20% | 112,508 |
| Sep 24, 2025 | 21.10 | 21.10 | 20.90 | 20.90 | 20.90 | -0.48% | 100,974 |
| Sep 23, 2025 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 1.94% | 159,016 |
| Sep 22, 2025 | 20.85 | 20.85 | 20.55 | 20.60 | 20.60 | -2.14% | 221,164 |
| Sep 19, 2025 | 21.10 | 21.10 | 20.95 | 21.05 | 21.05 | -0.24% | 90,890 |