Skip to main content
logo
Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
25.63
+0.15 (0.59%)
Aug 25, 2026, 4:00 PM EDT - Market closed

WEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202625.1125.6625.0525.6325.630.59%444,530
Aug 24, 202625.7425.7425.3325.4825.480.28%787,716
Aug 21, 202625.3725.4725.1925.4125.410.12%384,432
Aug 20, 202625.5325.7025.2925.3825.380.16%532,810
Aug 19, 202624.8125.4524.8125.3425.342.55%533,395
Aug 18, 202625.1025.1724.6924.7124.71-1.16%448,861
Aug 17, 202624.9125.1424.7825.0025.000.12%454,483
Aug 14, 202624.6625.0824.6624.9724.972.67%521,156
Aug 13, 202624.4024.7224.1424.3224.32-0.16%477,849
Aug 12, 202624.1324.4524.1324.3624.362.74%796,807
Aug 11, 202623.8223.8923.5923.7123.71-1.25%414,498
Aug 10, 202624.3024.3524.0024.0124.010.42%228,901
Aug 7, 202623.8524.1323.8423.9123.910.80%249,876
Aug 6, 202624.0624.0623.5423.7223.72-1.41%279,986
Aug 5, 202624.1124.2723.9624.0624.060.84%322,602
Aug 4, 202623.9024.0023.7723.8623.86-1.65%832,016
Aug 3, 202623.8624.3323.7424.2624.261.89%431,092
Jul 31, 202624.3724.3823.7123.8123.81-3.29%1,075,315
Jul 30, 202624.9025.1224.6124.6224.620.49%322,349
Jul 29, 202624.6424.6624.4424.5024.50-0.49%290,087
Jul 28, 202624.3824.6724.3224.6224.620.41%491,037
Jul 27, 202625.0325.0924.4824.5224.52-2.78%674,223
Jul 24, 202625.0025.2324.5325.2225.22-1.60%1,036,493
Jul 23, 202625.9626.0025.5925.6325.63-1.42%437,716
Jul 22, 202625.7426.0825.5426.0026.003.17%987,526
Jul 21, 202624.8525.2324.7825.2025.200.84%331,835
Jul 20, 202625.3125.3224.9824.9924.99-1.03%502,078
Jul 17, 202625.1025.3124.8725.2525.251.32%630,905
Jul 16, 202624.8825.2024.8324.9224.92-519,659
Jul 15, 202624.5225.0924.5224.9224.924.22%736,719
Jul 14, 202623.5423.9923.5223.9123.911.06%297,176
Jul 13, 202623.7623.8823.6323.6623.66-0.25%266,690
Jul 10, 202623.3024.0223.3023.7223.722.91%638,861
Jul 9, 202622.6723.1422.6423.0523.051.54%284,055
Jul 8, 202623.1823.2622.6622.7022.70-1.69%257,680
Jul 7, 202622.9523.1122.8823.0923.090.70%403,216
Jul 6, 202622.7322.9722.6822.9322.932.32%254,114
Jul 2, 202622.5122.6522.3722.4122.410.04%324,385
Jul 1, 202622.3822.6722.3522.4022.401.68%305,112
Jun 30, 202621.9222.3121.6422.0322.031.01%631,821
Jun 29, 202622.1522.2021.7821.8121.81-1.62%413,370
Jun 26, 202622.2122.3422.0322.1722.17-1.73%304,355
Jun 25, 202622.2722.5822.1722.5622.560.89%432,310
Jun 24, 202622.4922.7722.3522.3622.36-0.27%377,537
Jun 23, 202622.7122.7322.4122.4222.42-1.45%364,938
Jun 22, 202622.8022.9422.7322.7522.75-0.83%341,617
Jun 18, 202623.0923.1522.8722.9422.94-1.12%381,386
Jun 17, 202623.0723.2222.9823.2023.201.98%310,667
Jun 16, 202622.6223.0022.6122.7522.750.93%442,129
Jun 15, 202621.9422.5521.9222.5422.540.90%775,261