Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
23.61
+1.26 (5.64%)
Mar 6, 2026, 4:00 PM EST - Market closed
WEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.00 | 23.63 | 22.96 | 23.61 | 23.61 | 5.64% | 2,159,027 |
| Mar 5, 2026 | 21.91 | 22.40 | 21.91 | 22.35 | 22.35 | 2.57% | 1,078,459 |
| Mar 4, 2026 | 21.71 | 21.79 | 21.61 | 21.79 | 21.79 | -0.27% | 751,057 |
| Mar 3, 2026 | 22.23 | 22.23 | 21.78 | 21.85 | 21.85 | -0.64% | 416,920 |
| Mar 2, 2026 | 22.42 | 22.42 | 21.95 | 21.99 | 21.99 | -2.57% | 459,152 |
| Feb 27, 2026 | 22.32 | 22.70 | 22.32 | 22.57 | 22.57 | 2.97% | 483,107 |
| Feb 26, 2026 | 21.77 | 21.95 | 21.67 | 21.92 | 21.92 | 0.78% | 170,689 |
| Feb 25, 2026 | 21.75 | 21.79 | 21.55 | 21.75 | 21.75 | -0.55% | 253,052 |
| Feb 24, 2026 | 21.91 | 22.08 | 21.81 | 21.87 | 21.87 | -0.18% | 245,165 |
| Feb 23, 2026 | 21.93 | 22.24 | 21.86 | 21.91 | 21.91 | -1.17% | 395,653 |
| Feb 20, 2026 | 21.80 | 22.17 | 21.67 | 22.17 | 22.17 | 1.60% | 446,288 |
| Feb 19, 2026 | 21.28 | 21.82 | 21.28 | 21.82 | 21.82 | 3.22% | 511,880 |
| Feb 18, 2026 | 20.94 | 21.14 | 20.92 | 21.14 | 21.14 | 1.78% | 181,251 |
| Feb 17, 2026 | 20.73 | 20.81 | 20.64 | 20.77 | 20.77 | -1.00% | 217,429 |
| Feb 13, 2026 | 21.04 | 21.15 | 20.96 | 20.98 | 20.98 | -1.69% | 454,417 |
| Feb 12, 2026 | 20.93 | 21.35 | 20.88 | 21.34 | 21.34 | 2.20% | 370,894 |
| Feb 11, 2026 | 20.63 | 20.92 | 20.56 | 20.88 | 20.88 | 1.02% | 233,146 |
| Feb 10, 2026 | 20.69 | 20.74 | 20.52 | 20.67 | 20.67 | 0.10% | 228,520 |
| Feb 9, 2026 | 20.66 | 20.70 | 20.55 | 20.65 | 20.65 | -0.24% | 118,815 |
| Feb 6, 2026 | 20.89 | 21.01 | 20.62 | 20.70 | 20.70 | -0.81% | 288,940 |
| Feb 5, 2026 | 20.58 | 20.92 | 20.50 | 20.87 | 20.87 | 1.31% | 275,763 |
| Feb 4, 2026 | 20.54 | 20.76 | 20.42 | 20.60 | 20.60 | -0.34% | 215,076 |
| Feb 3, 2026 | 20.65 | 20.72 | 20.56 | 20.67 | 20.67 | 0.49% | 178,102 |
| Feb 2, 2026 | 20.71 | 20.76 | 20.52 | 20.57 | 20.57 | -1.91% | 246,764 |
| Jan 30, 2026 | 21.10 | 21.13 | 20.81 | 20.97 | 20.97 | -0.76% | 200,367 |
| Jan 29, 2026 | 21.08 | 21.17 | 20.88 | 21.13 | 21.13 | 1.20% | 451,724 |
| Jan 28, 2026 | 20.77 | 21.07 | 20.77 | 20.88 | 20.88 | 1.85% | 441,707 |
| Jan 27, 2026 | 20.62 | 20.62 | 20.47 | 20.50 | 20.50 | -0.15% | 117,774 |
| Jan 26, 2026 | 20.72 | 20.75 | 20.51 | 20.53 | 20.53 | -1.06% | 293,365 |
| Jan 23, 2026 | 20.41 | 20.77 | 20.41 | 20.75 | 20.75 | 2.17% | 338,347 |
| Jan 22, 2026 | 20.20 | 20.34 | 20.18 | 20.31 | 20.31 | 1.30% | 113,778 |
| Jan 21, 2026 | 20.32 | 20.32 | 20.02 | 20.05 | 20.05 | -0.30% | 114,554 |
| Jan 20, 2026 | 20.26 | 20.26 | 20.09 | 20.11 | 20.11 | -1.23% | 101,879 |
| Jan 16, 2026 | 20.31 | 20.44 | 20.31 | 20.36 | 20.36 | 1.44% | 90,787 |
| Jan 15, 2026 | 20.30 | 20.30 | 20.07 | 20.07 | 20.07 | -0.35% | 122,460 |
| Jan 14, 2026 | 20.19 | 20.22 | 20.05 | 20.14 | 20.14 | 0.12% | 138,973 |
| Jan 13, 2026 | 20.08 | 20.21 | 20.00 | 20.12 | 20.12 | -0.37% | 90,690 |
| Jan 12, 2026 | 20.53 | 20.69 | 20.01 | 20.19 | 20.19 | -0.74% | 216,881 |
| Jan 9, 2026 | 20.35 | 20.40 | 20.21 | 20.34 | 20.34 | -0.15% | 141,986 |
| Jan 8, 2026 | 20.31 | 20.47 | 20.26 | 20.37 | 20.37 | 0.30% | 158,603 |
| Jan 7, 2026 | 20.22 | 20.34 | 20.21 | 20.31 | 20.31 | 1.35% | 85,434 |
| Jan 6, 2026 | 20.15 | 20.19 | 20.02 | 20.04 | 20.04 | -0.74% | 104,258 |
| Jan 5, 2026 | 20.08 | 20.21 | 19.98 | 20.19 | 20.19 | 0.95% | 92,718 |
| Jan 2, 2026 | 19.96 | 20.02 | 19.78 | 20.00 | 20.00 | 0.15% | 110,578 |
| Dec 31, 2025 | 20.02 | 20.13 | 19.95 | 19.97 | 19.97 | -0.55% | 145,988 |
| Dec 30, 2025 | 20.24 | 20.24 | 20.08 | 20.08 | 20.08 | -0.59% | 76,438 |
| Dec 29, 2025 | 20.28 | 20.34 | 20.15 | 20.20 | 20.20 | -1.17% | 115,903 |
| Dec 26, 2025 | 20.50 | 20.52 | 20.32 | 20.44 | 20.44 | -0.15% | 135,926 |
| Dec 24, 2025 | 20.44 | 20.55 | 20.40 | 20.47 | 20.47 | 0.99% | 74,695 |
| Dec 23, 2025 | 20.21 | 20.30 | 20.15 | 20.27 | 20.27 | 0.35% | 117,784 |
| Dec 22, 2025 | 20.21 | 20.27 | 20.16 | 20.20 | 20.20 | 1.10% | 100,581 |
| Dec 19, 2025 | 19.92 | 20.04 | 19.86 | 19.98 | 19.98 | 0.20% | 56,784 |
| Dec 18, 2025 | 19.87 | 20.00 | 19.85 | 19.94 | 19.94 | 0.30% | 119,392 |
| Dec 17, 2025 | 19.92 | 19.93 | 19.81 | 19.88 | 19.88 | -0.25% | 126,229 |
| Dec 16, 2025 | 20.11 | 20.11 | 19.89 | 19.93 | 19.93 | -1.58% | 680,097 |
| Dec 15, 2025 | 20.31 | 20.38 | 20.20 | 20.25 | 20.25 | -1.36% | 319,254 |
| Dec 12, 2025 | 20.51 | 20.63 | 20.50 | 20.53 | 20.53 | -0.68% | 116,538 |
| Dec 11, 2025 | 20.59 | 20.68 | 20.50 | 20.67 | 20.67 | 0.78% | 63,476 |
| Dec 10, 2025 | 20.50 | 20.53 | 20.37 | 20.51 | 20.51 | -0.68% | 168,407 |
| Dec 9, 2025 | 20.64 | 20.74 | 20.57 | 20.65 | 20.65 | -0.15% | 120,478 |
| Dec 8, 2025 | 20.75 | 20.81 | 20.60 | 20.68 | 20.68 | -0.10% | 175,598 |
| Dec 5, 2025 | 20.88 | 20.93 | 20.67 | 20.70 | 20.70 | -0.81% | 688,802 |
| Dec 4, 2025 | 20.71 | 20.90 | 20.59 | 20.87 | 20.87 | 0.10% | 59,868 |
| Dec 3, 2025 | 20.84 | 20.90 | 20.78 | 20.85 | 20.85 | -0.29% | 124,140 |
| Dec 2, 2025 | 20.60 | 21.01 | 20.55 | 20.91 | 20.91 | 0.82% | 78,530 |
| Dec 1, 2025 | 20.70 | 20.84 | 20.65 | 20.74 | 20.74 | -0.48% | 98,132 |
| Nov 28, 2025 | 20.96 | 20.99 | 20.74 | 20.84 | 20.84 | -0.57% | 89,167 |
| Nov 26, 2025 | 20.88 | 21.06 | 20.82 | 20.96 | 20.96 | 0.34% | 155,483 |
| Nov 25, 2025 | 20.74 | 20.92 | 20.69 | 20.89 | 20.89 | 0.43% | 71,551 |
| Nov 24, 2025 | 20.75 | 20.80 | 20.60 | 20.80 | 20.80 | -0.72% | 180,345 |
| Nov 21, 2025 | 20.90 | 21.05 | 20.80 | 20.95 | 20.95 | - | 96,208 |
| Nov 20, 2025 | 21.45 | 21.45 | 20.90 | 20.95 | 20.95 | -1.64% | 105,905 |
| Nov 19, 2025 | 21.65 | 21.65 | 21.20 | 21.30 | 21.30 | -1.62% | 130,225 |
| Nov 18, 2025 | 21.65 | 21.75 | 21.50 | 21.65 | 21.65 | 0.12% | 92,320 |
| Nov 17, 2025 | 21.25 | 21.65 | 21.23 | 21.63 | 21.63 | 2.73% | 143,654 |
| Nov 14, 2025 | 21.65 | 21.65 | 21.00 | 21.05 | 21.05 | -1.86% | 211,483 |
| Nov 13, 2025 | 21.50 | 21.60 | 21.40 | 21.45 | 21.45 | - | 70,186 |
| Nov 12, 2025 | 21.15 | 21.53 | 21.15 | 21.45 | 21.45 | - | 81,230 |
| Nov 11, 2025 | 21.25 | 21.45 | 21.15 | 21.45 | 21.45 | 0.70% | 87,606 |
| Nov 10, 2025 | 21.30 | 21.35 | 21.10 | 21.30 | 21.30 | 1.67% | 122,962 |
| Nov 7, 2025 | 21.20 | 21.30 | 20.95 | 20.95 | 20.95 | -1.64% | 157,082 |
| Nov 6, 2025 | 21.65 | 21.68 | 21.25 | 21.30 | 21.30 | -2.52% | 185,344 |
| Nov 5, 2025 | 21.70 | 21.90 | 21.60 | 21.85 | 21.85 | 0.46% | 129,513 |
| Nov 4, 2025 | 21.65 | 21.80 | 21.45 | 21.75 | 21.75 | 0.46% | 196,276 |
| Nov 3, 2025 | 21.45 | 21.65 | 21.15 | 21.65 | 21.65 | 2.12% | 244,768 |
| Oct 31, 2025 | 20.90 | 21.25 | 20.80 | 21.20 | 21.20 | 0.95% | 93,058 |
| Oct 30, 2025 | 21.15 | 21.15 | 20.85 | 21.00 | 21.00 | -1.18% | 132,165 |
| Oct 29, 2025 | 21.20 | 21.35 | 21.15 | 21.25 | 21.25 | - | 160,228 |
| Oct 28, 2025 | 21.33 | 21.40 | 21.05 | 21.25 | 21.25 | 0.95% | 183,667 |
| Oct 27, 2025 | 21.00 | 21.15 | 21.00 | 21.05 | 21.05 | 2.43% | 307,938 |
| Oct 24, 2025 | 20.55 | 20.65 | 20.45 | 20.55 | 20.55 | - | 130,906 |
| Oct 23, 2025 | 20.30 | 20.58 | 20.20 | 20.55 | 20.55 | 1.73% | 134,724 |
| Oct 22, 2025 | 20.20 | 20.30 | 20.15 | 20.20 | 20.20 | 0.25% | 82,029 |
| Oct 21, 2025 | 20.25 | 20.25 | 20.10 | 20.15 | 20.15 | -1.23% | 87,222 |
| Oct 20, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.74% | 94,333 |
| Oct 17, 2025 | 20.30 | 20.35 | 20.16 | 20.25 | 20.25 | - | 104,962 |
| Oct 16, 2025 | 20.10 | 20.30 | 20.05 | 20.25 | 20.25 | 0.50% | 102,272 |
| Oct 15, 2025 | 20.05 | 20.25 | 20.00 | 20.15 | 20.15 | -0.25% | 114,078 |
| Oct 14, 2025 | 20.05 | 20.25 | 19.95 | 20.20 | 20.20 | 0.25% | 176,758 |
| Oct 13, 2025 | 20.05 | 20.20 | 20.00 | 20.15 | 20.15 | -0.25% | 212,502 |