Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
4.040
-0.050 (-1.22%)
At close: Oct 10, 2025, 4:00 PM EDT
4.050
+0.010 (0.24%)
After-hours: Oct 10, 2025, 6:53 PM EDT
WEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.08 | 4.08 | 4.02 | 4.04 | - | -1.22% | 807,462 |
| Oct 9, 2025 | 4.11 | 4.13 | 4.09 | 4.09 | 4.09 | -0.24% | 562,560 |
| Oct 8, 2025 | 4.10 | 4.11 | 4.08 | 4.10 | 4.10 | - | 761,572 |
| Oct 7, 2025 | 4.14 | 4.15 | 4.10 | 4.10 | 4.10 | -0.97% | 543,740 |
| Oct 6, 2025 | 4.16 | 4.17 | 4.13 | 4.14 | 4.14 | -0.24% | 434,361 |
| Oct 3, 2025 | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | -0.24% | 539,166 |
| Oct 2, 2025 | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | 0.73% | 537,003 |
| Oct 1, 2025 | 4.08 | 4.13 | 4.07 | 4.13 | 4.13 | 0.49% | 1,055,578 |
| Sep 30, 2025 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -1.91% | 935,360 |
| Sep 29, 2025 | 4.19 | 4.21 | 4.18 | 4.19 | 4.19 | - | 700,075 |
| Sep 26, 2025 | 4.20 | 4.20 | 4.18 | 4.19 | 4.19 | -0.95% | 839,531 |
| Sep 25, 2025 | 4.22 | 4.24 | 4.20 | 4.23 | 4.23 | 1.20% | 562,543 |
| Sep 24, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 504,871 |
| Sep 23, 2025 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 1.94% | 795,081 |
| Sep 22, 2025 | 4.17 | 4.17 | 4.11 | 4.12 | 4.12 | -2.14% | 1,105,823 |
| Sep 19, 2025 | 4.22 | 4.22 | 4.19 | 4.21 | 4.21 | -0.24% | 454,454 |
| Sep 18, 2025 | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | -0.71% | 763,182 |
| Sep 17, 2025 | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | -0.93% | 436,967 |
| Sep 16, 2025 | 4.25 | 4.30 | 4.24 | 4.29 | 4.29 | 1.66% | 976,336 |
| Sep 15, 2025 | 4.22 | 4.25 | 4.20 | 4.22 | 4.22 | 0.48% | 1,488,765 |
| Sep 12, 2025 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 670,311 |
| 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 |