Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
21.93
-0.06 (-0.27%)
At close: Nov 5, 2026, 4:00 PM
21.89
-0.04 (-0.18%)
After-hours: Nov 5, 2026, 4:48 PM EST
WEAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 22.05 | 22.12 | 21.91 | 21.93 | 21.93 | -0.27% | 647,989 |
| Nov 4, 2026 | 22.05 | 22.17 | 21.92 | 21.99 | 21.99 | 0.27% | 242,261 |
| Nov 3, 2026 | 22.03 | 22.14 | 21.93 | 21.93 | 21.93 | -1.57% | 284,753 |
| Nov 2, 2026 | 22.26 | 22.36 | 22.22 | 22.28 | 22.28 | 0.36% | 276,450 |
| Oct 30, 2026 | 22.12 | 22.32 | 22.03 | 22.20 | 22.20 | 0.14% | 301,698 |
| Oct 29, 2026 | 22.03 | 22.29 | 21.91 | 22.17 | 22.17 | 0.23% | 871,228 |
| Oct 28, 2026 | 22.35 | 22.39 | 21.89 | 22.12 | 22.12 | -1.03% | 932,510 |
| Oct 27, 2026 | 22.54 | 22.60 | 22.34 | 22.35 | 22.35 | -0.84% | 245,993 |
| Oct 26, 2026 | 22.78 | 22.83 | 22.43 | 22.54 | 22.54 | -1.27% | 601,539 |
| Oct 23, 2026 | 22.85 | 22.95 | 22.78 | 22.83 | 22.83 | -0.04% | 490,008 |
| Oct 22, 2026 | 23.00 | 23.08 | 22.76 | 22.84 | 22.84 | -1.08% | 402,664 |
| Oct 21, 2026 | 23.18 | 23.18 | 22.87 | 23.09 | 23.09 | -1.95% | 855,520 |
| Oct 20, 2026 | 24.01 | 24.01 | 23.52 | 23.55 | 23.55 | -1.38% | 313,942 |
| Oct 19, 2026 | 24.04 | 24.11 | 23.86 | 23.88 | 23.88 | -0.50% | 188,175 |
| Oct 16, 2026 | 24.04 | 24.14 | 23.89 | 24.00 | 24.00 | -1.15% | 413,130 |
| Oct 15, 2026 | 24.49 | 24.65 | 24.28 | 24.28 | 24.28 | -0.49% | 179,248 |
| Oct 14, 2026 | 24.24 | 24.43 | 24.08 | 24.40 | 24.40 | 0.49% | 274,952 |
| Oct 13, 2026 | 24.37 | 24.67 | 24.27 | 24.28 | 24.28 | -0.74% | 202,339 |
| Oct 12, 2026 | 24.49 | 24.60 | 24.32 | 24.46 | 24.46 | 0.20% | 409,526 |
| Oct 9, 2026 | 24.76 | 24.88 | 24.10 | 24.41 | 24.41 | -1.41% | 368,719 |
| Oct 8, 2026 | 24.91 | 25.03 | 24.75 | 24.76 | 24.76 | -0.56% | 222,576 |
| Oct 7, 2026 | 25.28 | 25.28 | 24.87 | 24.90 | 24.90 | -2.31% | 210,409 |
| Oct 6, 2026 | 25.30 | 25.50 | 25.15 | 25.49 | 25.49 | 1.59% | 315,146 |
| Oct 5, 2026 | 25.23 | 25.29 | 25.00 | 25.09 | 25.09 | 1.37% | 361,032 |
| Oct 2, 2026 | 24.87 | 24.93 | 24.73 | 24.75 | 24.75 | 0.12% | 241,307 |
| Oct 1, 2026 | 24.72 | 24.84 | 24.45 | 24.72 | 24.72 | 0.61% | 503,081 |
| Sep 30, 2026 | 25.29 | 25.29 | 24.54 | 24.57 | 24.57 | -1.92% | 356,892 |
| Sep 29, 2026 | 24.91 | 25.11 | 24.87 | 25.05 | 25.05 | 0.32% | 266,267 |
| Sep 28, 2026 | 25.24 | 25.28 | 24.83 | 24.97 | 24.97 | -2.08% | 703,918 |
| Sep 25, 2026 | 25.06 | 25.53 | 24.89 | 25.50 | 25.50 | -0.27% | 739,485 |
| Sep 24, 2026 | 25.55 | 25.72 | 25.44 | 25.57 | 25.57 | -0.43% | 312,515 |
| Sep 23, 2026 | 25.93 | 25.96 | 25.53 | 25.68 | 25.68 | -1.19% | 377,152 |
| Sep 22, 2026 | 26.05 | 26.21 | 25.98 | 25.99 | 25.99 | -1.22% | 252,366 |
| Sep 21, 2026 | 26.02 | 26.40 | 26.02 | 26.31 | 26.31 | 1.74% | 553,488 |
| 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 |