Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
25.86
-0.38 (-1.45%)
Sep 18, 2026, 4:00 PM EDT - Market closed
WEAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.12 | 26.14 | 25.80 | 25.86 | 25.86 | -1.45% | 439,542 |
| Sep 17, 2026 | 26.15 | 26.41 | 26.01 | 26.24 | 26.24 | -1.17% | 570,729 |
| Sep 16, 2026 | 26.36 | 26.56 | 26.23 | 26.55 | 26.55 | 0.87% | 294,844 |
| Sep 15, 2026 | 25.88 | 26.43 | 25.83 | 26.32 | 26.32 | 0.57% | 866,919 |
| Sep 14, 2026 | 26.44 | 26.52 | 25.77 | 26.17 | 26.17 | -0.30% | 815,963 |
| Sep 11, 2026 | 26.60 | 26.60 | 25.95 | 26.25 | 26.25 | -1.72% | 769,508 |
| Sep 10, 2026 | 26.43 | 26.73 | 26.17 | 26.71 | 26.71 | 1.64% | 455,652 |
| Sep 9, 2026 | 26.93 | 26.93 | 26.28 | 26.28 | 26.28 | -2.52% | 563,644 |
| Sep 8, 2026 | 26.92 | 26.96 | 26.63 | 26.96 | 26.96 | 1.77% | 585,536 |
| Sep 4, 2026 | 26.91 | 26.98 | 26.46 | 26.49 | 26.49 | -2.32% | 754,992 |
| Sep 3, 2026 | 26.81 | 27.24 | 26.44 | 27.12 | 27.12 | -2.66% | 927,841 |
| Sep 2, 2026 | 27.76 | 28.41 | 27.73 | 27.86 | 27.86 | -0.50% | 554,777 |
| Sep 1, 2026 | 27.80 | 28.19 | 27.80 | 28.00 | 28.00 | 0.68% | 704,657 |
| Aug 31, 2026 | 27.28 | 27.82 | 27.19 | 27.81 | 27.81 | -0.68% | 2,099,852 |
| Aug 28, 2026 | 27.60 | 28.19 | 27.49 | 28.00 | 28.00 | 2.87% | 1,285,356 |
| Aug 27, 2026 | 26.90 | 27.40 | 26.80 | 27.22 | 27.22 | 0.85% | 1,537,630 |
| Aug 26, 2026 | 25.99 | 27.04 | 25.82 | 26.99 | 26.99 | 5.31% | 1,524,445 |
| Aug 25, 2026 | 25.11 | 25.66 | 25.05 | 25.63 | 25.63 | 0.59% | 444,530 |
| Aug 24, 2026 | 25.74 | 25.74 | 25.33 | 25.48 | 25.48 | 0.28% | 787,716 |
| Aug 21, 2026 | 25.37 | 25.47 | 25.19 | 25.41 | 25.41 | 0.12% | 384,432 |
| Aug 20, 2026 | 25.53 | 25.70 | 25.29 | 25.38 | 25.38 | 0.16% | 532,810 |
| Aug 19, 2026 | 24.81 | 25.45 | 24.81 | 25.34 | 25.34 | 2.55% | 533,395 |
| Aug 18, 2026 | 25.10 | 25.17 | 24.69 | 24.71 | 24.71 | -1.16% | 448,861 |
| Aug 17, 2026 | 24.91 | 25.14 | 24.78 | 25.00 | 25.00 | 0.12% | 454,483 |
| Aug 14, 2026 | 24.66 | 25.08 | 24.66 | 24.97 | 24.97 | 2.67% | 521,156 |
| Aug 13, 2026 | 24.40 | 24.72 | 24.14 | 24.32 | 24.32 | -0.16% | 477,849 |
| Aug 12, 2026 | 24.13 | 24.45 | 24.13 | 24.36 | 24.36 | 2.74% | 796,807 |
| Aug 11, 2026 | 23.82 | 23.89 | 23.59 | 23.71 | 23.71 | -1.25% | 414,498 |
| Aug 10, 2026 | 24.30 | 24.35 | 24.00 | 24.01 | 24.01 | 0.42% | 228,901 |
| Aug 7, 2026 | 23.85 | 24.13 | 23.84 | 23.91 | 23.91 | 0.80% | 249,876 |
| Aug 6, 2026 | 24.06 | 24.06 | 23.54 | 23.72 | 23.72 | -1.41% | 279,986 |
| Aug 5, 2026 | 24.11 | 24.27 | 23.96 | 24.06 | 24.06 | 0.84% | 322,602 |
| Aug 4, 2026 | 23.90 | 24.00 | 23.77 | 23.86 | 23.86 | -1.65% | 832,016 |
| Aug 3, 2026 | 23.86 | 24.33 | 23.74 | 24.26 | 24.26 | 1.89% | 431,092 |
| Jul 31, 2026 | 24.37 | 24.38 | 23.71 | 23.81 | 23.81 | -3.29% | 1,075,315 |
| Jul 30, 2026 | 24.90 | 25.12 | 24.61 | 24.62 | 24.62 | 0.49% | 322,349 |
| Jul 29, 2026 | 24.64 | 24.66 | 24.44 | 24.50 | 24.50 | -0.49% | 290,087 |
| Jul 28, 2026 | 24.38 | 24.67 | 24.32 | 24.62 | 24.62 | 0.41% | 491,037 |
| Jul 27, 2026 | 25.03 | 25.09 | 24.48 | 24.52 | 24.52 | -2.78% | 674,223 |
| Jul 24, 2026 | 25.00 | 25.23 | 24.53 | 25.22 | 25.22 | -1.60% | 1,036,493 |
| Jul 23, 2026 | 25.96 | 26.00 | 25.59 | 25.63 | 25.63 | -1.42% | 437,716 |
| Jul 22, 2026 | 25.74 | 26.08 | 25.54 | 26.00 | 26.00 | 3.17% | 987,526 |
| Jul 21, 2026 | 24.85 | 25.23 | 24.78 | 25.20 | 25.20 | 0.84% | 331,835 |
| Jul 20, 2026 | 25.31 | 25.32 | 24.98 | 24.99 | 24.99 | -1.03% | 502,078 |
| Jul 17, 2026 | 25.10 | 25.31 | 24.87 | 25.25 | 25.25 | 1.32% | 630,905 |
| Jul 16, 2026 | 24.88 | 25.20 | 24.83 | 24.92 | 24.92 | - | 519,659 |
| Jul 15, 2026 | 24.52 | 25.09 | 24.52 | 24.92 | 24.92 | 4.22% | 736,719 |
| Jul 14, 2026 | 23.54 | 23.99 | 23.52 | 23.91 | 23.91 | 1.06% | 297,176 |
| Jul 13, 2026 | 23.76 | 23.88 | 23.63 | 23.66 | 23.66 | -0.25% | 266,690 |
| Jul 10, 2026 | 23.30 | 24.02 | 23.30 | 23.72 | 23.72 | 2.91% | 638,861 |