Teucrium 2x Daily Wheat ETF (WXET)
NYSEARCA: WXET · Real-Time Price · USD
21.82
-1.50 (-6.42%)
Mar 4, 2025, 9:30 AM EST - Market open
WXET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 23.08 | 23.35 | 23.08 | 23.09 | 23.09 | 1.59% | 2,133 |
| Mar 5, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 4.14% | 93 |
| Mar 4, 2025 | 21.45 | 22.00 | 21.40 | 21.82 | 21.82 | -3.58% | 4,799 |
| Mar 3, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -2.95% | 261 |
| Feb 28, 2025 | 23.80 | 23.80 | 23.32 | 23.32 | 23.32 | -2.60% | 264 |
| Feb 27, 2025 | 24.80 | 24.80 | 23.89 | 23.94 | 23.94 | -5.70% | 1,093 |
| Feb 26, 2025 | 25.57 | 25.57 | 25.30 | 25.39 | 25.39 | -3.35% | 520 |
| Feb 25, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.85% | 60 |
| Feb 24, 2025 | 26.64 | 26.76 | 26.64 | 26.76 | 26.70 | -3.16% | 263 |
| Feb 21, 2025 | 27.55 | 27.64 | 27.55 | 27.64 | 27.58 | 1.15% | 163 |
| Feb 20, 2025 | 27.65 | 27.65 | 27.26 | 27.33 | 27.26 | -2.10% | 567 |
| Feb 19, 2025 | 28.68 | 28.68 | 27.91 | 27.91 | 27.85 | -4.06% | 249 |
| Feb 18, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.03 | 1.57% | 120 |
| Feb 14, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.58 | 7.69% | 21 |
| Feb 13, 2025 | 26.62 | 26.62 | 26.60 | 26.60 | 26.54 | 1.43% | 112 |
| Feb 12, 2025 | 26.90 | 26.90 | 26.22 | 26.22 | 26.16 | -0.84% | 201 |
| Feb 11, 2025 | 27.35 | 27.35 | 26.44 | 26.44 | 26.38 | -0.84% | 300 |
| Feb 10, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.61 | -0.93% | 49 |
| Feb 7, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.86 | -2.11% | 1 |
| Feb 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.43 | 5.32% | - |
| Feb 5, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.05 | -1.64% | 36 |
| Feb 4, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.48 | 3.89% | 5 |
| Feb 3, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.49 | 2.23% | 4 |
| Jan 31, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.93 | -2.06% | 41 |
| Jan 30, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.46 | 1.60% | 10 |
| Jan 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.05 | 6.01% | - |
| Jan 28, 2025 | 23.57 | 23.69 | 23.57 | 23.69 | 23.63 | 3.64% | 104 |
| Jan 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.80 | -3.12% | 41 |
| Jan 24, 2025 | 23.78 | 23.78 | 23.55 | 23.59 | 23.50 | -3.67% | 400 |
| Jan 23, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.40 | -0.08% | 9 |
| Jan 22, 2025 | 24.49 | 24.51 | 24.49 | 24.51 | 24.42 | -1.86% | 518 |
| Jan 21, 2025 | 24.76 | 24.98 | 24.76 | 24.98 | 24.88 | 7.67% | 124 |
| Jan 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.11 | 0.30% | 1 |
| Jan 16, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.04 | -3.51% | 5 |
| Jan 15, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.87 | 0.38% | - |
| Jan 14, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.78 | 0.59% | - |
| Jan 13, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.64 | 3.44% | 5 |
| Jan 10, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.86 | - | - |
| Jan 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.86 | -2.61% | 25 |
| Jan 7, 2025 | 23.47 | 23.56 | 23.47 | 23.56 | 23.47 | 0.88% | 101 |
| Jan 6, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.26 | 4.47% | 1 |
| Jan 3, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.27 | -6.05% | 51 |
| Jan 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -2.04% | 396 |
| Dec 31, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.20 | 0.89% | 2 |
| Dec 30, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.98 | 0.75% | 6 |
| Dec 27, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.80 | 1.77% | 9,729 |
| Dec 26, 2024 | 23.55 | 23.55 | 23.48 | 23.48 | 23.39 | 2.69% | 202 |
| Dec 24, 2024 | 23.05 | 23.05 | 22.87 | 22.87 | 22.78 | -2.22% | 101 |
| Dec 23, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.26 | 2.90% | 1 |
| Dec 20, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.61 | 0.04% | 1,899,188 |