Teucrium 2x Daily Wheat ETF (WXET)
NYSEARCA: WXET · Real-Time Price · USD
19.33
-0.61 (-3.05%)
At close: May 9, 2025, 4:00 PM
19.33
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
WXET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.41 | 19.41 | 19.32 | 19.33 | - | -3.04% | 2,437 |
| May 8, 2025 | 19.98 | 19.98 | 19.93 | 19.94 | 19.94 | -1.72% | 1,008 |
| May 7, 2025 | 20.53 | 20.53 | 20.28 | 20.28 | 20.28 | -0.22% | 3,794 |
| May 6, 2025 | 20.45 | 20.56 | 20.33 | 20.33 | 20.33 | 1.59% | 2,479 |
| May 5, 2025 | 20.55 | 20.59 | 20.01 | 20.01 | 20.01 | -4.71% | 1,163 |
| May 2, 2025 | 21.05 | 21.21 | 20.90 | 21.00 | 21.00 | 4.62% | 3,661 |
| May 1, 2025 | 20.40 | 20.40 | 20.07 | 20.07 | 20.07 | 0.16% | 440 |
| Apr 30, 2025 | 20.42 | 20.42 | 19.97 | 20.04 | 20.04 | 2.19% | 2,264 |
| Apr 29, 2025 | 20.22 | 20.22 | 19.59 | 19.61 | 19.61 | -3.02% | 805 |
| Apr 28, 2025 | 20.07 | 20.22 | 19.97 | 20.22 | 20.22 | -4.58% | 5,008 |
| Apr 25, 2025 | 21.25 | 21.25 | 21.17 | 21.19 | 21.19 | 0.14% | 728 |
| Apr 24, 2025 | 21.11 | 21.23 | 21.11 | 21.16 | 21.09 | 0.23% | 600 |
| Apr 23, 2025 | 21.28 | 21.28 | 21.11 | 21.11 | 21.04 | -1.95% | 749 |
| Apr 22, 2025 | 21.39 | 21.87 | 21.34 | 21.53 | 21.46 | -1.57% | 1,276 |
| Apr 21, 2025 | 22.15 | 22.15 | 21.80 | 21.88 | 21.80 | -2.58% | 581 |
| Apr 17, 2025 | 23.04 | 23.04 | 22.46 | 22.46 | 22.38 | -0.36% | 154 |
| Apr 16, 2025 | 22.29 | 22.54 | 22.29 | 22.54 | 22.46 | 1.85% | 1,117 |
| Apr 15, 2025 | 22.28 | 22.28 | 22.04 | 22.13 | 22.05 | -1.81% | 2,655 |
| Apr 14, 2025 | 22.58 | 22.61 | 22.35 | 22.53 | 22.46 | -2.92% | 1,038 |
| Apr 11, 2025 | 23.06 | 23.21 | 22.95 | 23.21 | 23.13 | 5.93% | 3,295 |
| Apr 10, 2025 | 21.93 | 21.93 | 21.91 | 21.91 | 21.84 | -1.07% | 113 |
| Apr 9, 2025 | 21.87 | 22.17 | 21.87 | 22.15 | 22.07 | 2.40% | 303 |
| Apr 8, 2025 | 22.10 | 22.10 | 21.63 | 21.63 | 21.56 | -0.05% | 612 |
| Apr 7, 2025 | 21.96 | 21.96 | 21.64 | 21.64 | 21.56 | 1.62% | 1,296 |
| Apr 4, 2025 | 20.68 | 21.29 | 20.68 | 21.29 | 21.22 | -1.90% | 912 |
| Apr 3, 2025 | 21.60 | 21.79 | 21.60 | 21.71 | 21.63 | -0.60% | 200 |
| Apr 2, 2025 | 21.61 | 21.84 | 21.61 | 21.84 | 21.76 | -0.75% | 298 |
| Apr 1, 2025 | 21.85 | 22.01 | 21.85 | 22.00 | 21.93 | 1.15% | 392 |
| Mar 31, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.68 | 3.57% | 225 |
| Mar 28, 2025 | 20.35 | 21.00 | 20.25 | 21.00 | 20.93 | -1.29% | 659 |
| Mar 27, 2025 | 21.13 | 21.35 | 21.13 | 21.28 | 21.20 | -1.53% | 850 |
| Mar 26, 2025 | 21.91 | 21.91 | 21.61 | 21.61 | 21.53 | -3.14% | 482 |
| Mar 25, 2025 | 22.16 | 22.31 | 22.16 | 22.31 | 22.23 | -1.68% | 391 |
| Mar 24, 2025 | 22.90 | 22.90 | 22.64 | 22.69 | 22.56 | -3.53% | 5,363 |
| Mar 21, 2025 | 23.82 | 23.82 | 23.52 | 23.52 | 23.39 | 0.56% | 202 |
| Mar 20, 2025 | 23.50 | 23.50 | 23.39 | 23.39 | 23.26 | -2.66% | 471 |
| Mar 19, 2025 | 24.00 | 24.03 | 24.00 | 24.03 | 23.89 | 0.02% | 751 |
| Mar 18, 2025 | 24.84 | 24.84 | 24.02 | 24.02 | 23.89 | -1.40% | 203 |
| Mar 17, 2025 | 24.75 | 24.85 | 24.32 | 24.36 | 24.23 | 3.73% | 689 |
| Mar 14, 2025 | 23.64 | 23.64 | 23.49 | 23.49 | 23.36 | -1.67% | 391 |
| Mar 13, 2025 | 24.25 | 24.25 | 23.89 | 23.89 | 23.75 | 2.75% | 400 |
| Mar 12, 2025 | 23.36 | 23.36 | 23.20 | 23.25 | 23.12 | -0.47% | 265 |
| Mar 11, 2025 | 23.64 | 23.64 | 23.35 | 23.36 | 23.23 | -2.44% | 421 |
| Mar 10, 2025 | 24.10 | 24.10 | 23.83 | 23.94 | 23.81 | 3.93% | 235 |
| Mar 7, 2025 | 22.97 | 23.04 | 22.96 | 23.04 | 22.91 | -0.22% | 387 |
| Mar 6, 2025 | 23.08 | 23.35 | 23.08 | 23.09 | 22.96 | 1.59% | 2,133 |
| Mar 5, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | 4.14% | 93 |
| Mar 4, 2025 | 21.45 | 22.00 | 21.40 | 21.82 | 21.70 | -3.58% | 4,799 |
| Mar 3, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.51 | -2.95% | 261 |
| Feb 28, 2025 | 23.80 | 23.80 | 23.32 | 23.32 | 23.19 | -2.60% | 264 |