Skip to main content
logo
Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
24.62
+0.12 (0.49%)
At close: Jul 30, 2026, 4:00 PM EDT
24.40
-0.22 (-0.89%)
After-hours: Jul 30, 2026, 8:00 PM EDT

WEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202622.3422.6522.3322.3422.34-0.40%548,039
Jun 11, 202622.5222.6822.3422.4322.43-0.49%610,464
Jun 10, 202622.6922.7322.4822.5422.540.71%541,227
Jun 9, 202622.6022.7722.3722.3822.380.13%514,638
Jun 8, 202622.2622.5922.2422.3522.350.31%376,295
Jun 5, 202622.4722.5522.2522.2822.28-0.85%800,962
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