Skip to main content
logo
Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
22.47
-0.20 (-0.88%)
At close: Jun 4, 2026, 4:00 PM EDT
22.48
+0.01 (0.05%)
After-hours: Jun 4, 2026, 4:30 PM EDT

WEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202622.7122.7522.3722.4722.47-0.88%532,700
Jun 3, 202623.2423.3322.6322.6722.67-2.07%1,041,475
Jun 2, 202623.1023.2023.0123.1523.15-0.69%514,242
Jun 1, 202623.4723.6523.2623.3123.31-0.30%605,123
May 29, 202623.7523.7523.3323.3823.38-1.89%886,412
May 28, 202623.8523.9723.7023.8323.830.29%430,514
May 27, 202623.8323.9523.6023.7623.76-1.90%901,506
May 26, 202624.4024.5324.2124.2224.22-1.34%568,271
May 22, 202624.5624.7624.4324.5524.550.20%513,358
May 21, 202624.8624.8824.4824.5024.50-1.61%1,067,920
May 20, 202625.0625.2824.7524.9024.90-1.19%1,204,116
May 19, 202625.0525.2524.9325.2025.200.80%937,720
May 18, 202624.7825.1224.6525.0025.003.69%1,419,863
May 15, 202624.5024.5024.0024.1124.11-2.86%1,094,813
May 14, 202625.0225.0924.6224.8224.82-2.17%822,884
May 13, 202625.3025.6025.1925.3725.37-0.47%851,391
May 12, 202624.3625.5124.3225.4925.496.25%1,721,453
May 11, 202623.6424.0023.5323.9923.992.48%734,443
May 8, 202623.1523.4423.0623.4123.411.21%813,468
May 7, 202623.0823.1822.8523.1323.13-0.81%824,472
May 6, 202623.2223.3622.9923.3223.32-1.81%1,102,323
May 5, 202623.9623.9923.5623.7523.75-1.86%1,014,900
May 4, 202623.9124.2623.8724.2024.200.79%898,561
May 1, 202624.1324.1823.8724.0124.01-0.41%632,281
Apr 30, 202624.2924.2923.9424.1124.11-2.03%913,818
Apr 29, 202624.9125.2424.5424.6124.61-0.44%1,812,044
Apr 28, 202624.0824.7724.0424.7224.724.26%1,575,875
Apr 27, 202623.2823.7423.2523.7123.712.24%672,876
Apr 24, 202623.3123.3123.0323.1923.19-0.94%920,276
Apr 23, 202622.9623.4222.8923.4123.412.41%608,146
Apr 22, 202623.0723.1222.8422.8622.86-1.30%640,532
Apr 21, 202622.6923.1622.6623.1623.161.80%701,562
Apr 20, 202622.6222.9922.5122.7522.751.25%520,203
Apr 17, 202622.4322.5522.0122.4722.47-1.45%1,334,216
Apr 16, 202622.8123.1322.6922.8022.801.20%572,515
Apr 15, 202622.4522.7022.3322.5322.53-0.35%345,085
Apr 14, 202622.2522.6222.2322.6122.611.94%517,357
Apr 13, 202622.1822.4822.1622.1822.181.79%874,265
Apr 10, 202621.8622.0021.7221.7921.79-1.00%1,733,811
Apr 9, 202622.5022.5021.8222.0122.01-1.08%1,444,925
Apr 8, 202622.2022.4422.1322.2522.25-2.63%1,158,904
Apr 7, 202622.7423.0022.6822.8522.85-1,287,323
Apr 6, 202622.8122.8622.5622.8522.85-0.09%1,259,483
Apr 2, 202623.1923.2822.8522.8722.870.18%808,707
Apr 1, 202623.1223.1422.7222.8322.83-3.14%1,573,809
Mar 31, 202623.3123.8323.3123.5723.571.33%1,871,458
Mar 30, 202623.0023.3822.9523.2623.260.39%948,223
Mar 27, 202623.2023.4322.9523.1723.170.22%1,228,353
Mar 26, 202622.8023.2222.7323.1223.120.65%736,127
Mar 25, 202622.4422.9822.4422.9722.971.19%677,711