Skip to main content
logo
Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
23.09
+0.23 (1.01%)
Apr 23, 2026, 12:48 PM EDT - Market open

WEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202622.9623.2522.8923.23-1.62%293,524
Apr 22, 202623.0723.1222.8422.8622.86-1.30%638,850
Apr 21, 202622.6923.1622.6623.1623.161.80%698,394
Apr 20, 202622.6222.9922.5122.7522.751.25%517,960
Apr 17, 202622.4322.5522.0122.4722.47-1.45%1,333,885
Apr 16, 202622.8123.1322.6922.8022.801.20%567,075
Apr 15, 202622.4522.7022.3322.5322.53-0.35%345,065
Apr 14, 202622.2522.6222.2322.6122.611.94%511,898
Apr 13, 202622.1822.4822.1622.1822.181.79%867,875
Apr 10, 202621.8622.0021.7221.7921.79-1.00%1,727,857
Apr 9, 202622.5022.5021.8222.0122.01-1.08%1,441,408
Apr 8, 202622.2022.4422.1322.2522.25-2.63%1,156,925
Apr 7, 202622.7423.0022.6822.8522.85-1,160,167
Apr 6, 202622.8122.8622.5622.8522.85-0.09%1,255,825
Apr 2, 202623.1923.2822.8522.8722.870.18%808,201
Apr 1, 202623.1223.1422.7222.8322.83-3.14%1,566,456
Mar 31, 202623.3123.8323.3123.5723.571.33%1,866,667
Mar 30, 202623.0023.3822.9523.2623.260.39%941,138
Mar 27, 202623.2023.4322.9523.1723.170.22%1,222,643
Mar 26, 202622.8023.2222.7323.1223.120.65%731,594
Mar 25, 202622.4422.9822.4422.9722.971.19%671,287
Mar 24, 202622.6122.8322.3822.7022.700.09%854,995
Mar 23, 202622.6022.6822.2322.6822.68-0.74%1,297,807
Mar 20, 202623.0523.1922.8122.8522.85-2.10%990,654
Mar 19, 202623.2823.3722.9723.3423.340.56%1,535,602
Mar 18, 202622.7123.2322.7023.2123.212.65%1,023,262
Mar 17, 202622.6922.7722.4822.6122.61-1.05%1,088,230
Mar 16, 202623.1923.2522.7722.8522.85-2.48%1,077,526
Mar 13, 202622.9723.4622.7723.4323.432.23%1,321,674
Mar 12, 202623.1223.4222.8622.9222.920.31%1,992,067
Mar 11, 202623.0523.0922.5922.8522.850.53%1,034,279
Mar 10, 202622.9823.0322.3822.7322.73-1.09%1,166,075
Mar 9, 202623.6923.7722.7722.9822.98-2.67%3,463,143
Mar 6, 202623.0023.6322.9623.6123.615.64%2,159,027
Mar 5, 202621.9122.4021.9122.3522.352.57%1,078,459
Mar 4, 202621.7121.7921.6121.7921.79-0.27%751,057
Mar 3, 202622.2322.2321.7821.8521.85-0.64%416,920
Mar 2, 202622.4222.4221.9521.9921.99-2.57%459,152
Feb 27, 202622.3222.7022.3222.5722.572.97%483,107
Feb 26, 202621.7721.9521.6721.9221.920.78%170,689
Feb 25, 202621.7521.7921.5521.7521.75-0.55%253,052
Feb 24, 202621.9122.0821.8121.8721.87-0.18%245,165
Feb 23, 202621.9322.2421.8621.9121.91-1.17%395,653
Feb 20, 202621.8022.1721.6722.1722.171.60%446,288
Feb 19, 202621.2821.8221.2821.8221.823.22%511,880
Feb 18, 202620.9421.1420.9221.1421.141.78%181,251
Feb 17, 202620.7320.8120.6420.7720.77-1.00%217,429
Feb 13, 202621.0421.1520.9620.9820.98-1.69%454,417
Feb 12, 202620.9321.3520.8821.3421.342.20%370,894
Feb 11, 202620.6320.9220.5620.8820.881.02%233,146