Skip to main content
Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
20.70
-0.17 (-0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed

WEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.8820.9320.6720.7020.70-0.81%688,802
Dec 4, 202520.7120.9020.5920.8720.870.10%59,576
Dec 3, 202520.8420.9020.7820.8520.85-0.29%123,886
Dec 2, 202520.6021.0120.5520.9120.910.82%78,530
Dec 1, 202520.7020.8420.6520.7420.74-0.48%98,037
Nov 28, 202520.9620.9920.7420.8420.84-0.57%89,167
Nov 26, 202520.8821.0620.8220.9620.960.34%155,480
Nov 25, 202520.7420.9220.6920.8920.890.43%70,742
Nov 24, 202520.7520.8020.6020.8020.80-0.72%180,334
Nov 21, 202520.9021.0520.8020.9520.95-96,208
Nov 20, 202521.4521.4520.9020.9520.95-1.64%105,905
Nov 19, 202521.6521.6521.2021.3021.30-1.62%130,225
Nov 18, 202521.6521.7521.5021.6521.650.12%92,320
Nov 17, 202521.2521.6521.2321.6321.632.73%143,654
Nov 14, 202521.6521.6521.0021.0521.05-1.86%211,483
Nov 13, 202521.5021.6021.4021.4521.45-70,186
Nov 12, 202521.1521.5321.1521.4521.45-81,230
Nov 11, 202521.2521.4521.1521.4521.450.70%87,606
Nov 10, 202521.3021.3521.1021.3021.301.67%122,962
Nov 7, 202521.2021.3020.9520.9520.95-1.64%157,082
Nov 6, 202521.6521.6821.2521.3021.30-2.52%185,344
Nov 5, 202521.7021.9021.6021.8521.850.46%129,513
Nov 4, 202521.6521.8021.4521.7521.750.46%196,276
Nov 3, 202521.4521.6521.1521.6521.652.12%244,768
Oct 31, 202520.9021.2520.8021.2021.200.95%93,058
Oct 30, 202521.1521.1520.8521.0021.00-1.18%132,165
Oct 29, 202521.2021.3521.1521.2521.25-160,228
Oct 28, 202521.3321.4021.0521.2521.250.95%183,667
Oct 27, 202521.0021.1521.0021.0521.052.43%307,938
Oct 24, 202520.5520.6520.4520.5520.55-130,906
Oct 23, 202520.3020.5820.2020.5520.551.73%134,724
Oct 22, 202520.2020.3020.1520.2020.200.25%82,029
Oct 21, 202520.2520.2520.1020.1520.15-1.23%87,222
Oct 20, 202520.2020.4020.2020.4020.400.74%94,333
Oct 17, 202520.3020.3520.1620.2520.25-104,962
Oct 16, 202520.1020.3020.0520.2520.250.50%102,272
Oct 15, 202520.0520.2520.0020.1520.15-0.25%114,078
Oct 14, 202520.0520.2519.9520.2020.200.25%176,758
Oct 13, 202520.0520.2020.0020.1520.15-0.25%212,502
Oct 10, 202520.4020.4020.1020.2020.20-1.22%167,826
Oct 9, 202520.5520.6520.4520.4520.45-0.24%112,512
Oct 8, 202520.5020.5520.4020.5020.50-152,314
Oct 7, 202520.7020.7520.5020.5020.50-0.97%108,748
Oct 6, 202520.8020.8520.6620.7020.70-0.24%86,872
Oct 3, 202520.8020.8920.7020.7520.75-0.24%107,833
Oct 2, 202520.7020.8520.6020.8020.800.73%107,400
Oct 1, 202520.4020.6520.3520.6520.650.49%211,115
Sep 30, 202520.9020.9020.5520.5520.55-1.91%187,072
Sep 29, 202520.9521.0320.9020.9520.95-140,015
Sep 26, 202521.0021.0020.9020.9520.95-0.95%167,906
Sep 25, 202521.1021.2021.0021.1521.151.20%112,508
Sep 24, 202521.1021.1020.9020.9020.90-0.48%100,974
Sep 23, 202520.6521.0020.6521.0021.001.94%159,016
Sep 22, 202520.8520.8520.5520.6020.60-2.14%221,164
Sep 19, 202521.1021.1020.9521.0521.05-0.24%90,890
Sep 18, 202521.2521.2821.0521.1021.10-0.71%152,636
Sep 17, 202521.4521.4521.1621.2521.25-0.93%87,393
Sep 16, 202521.2521.4821.2021.4521.451.66%195,267
Sep 15, 202521.1021.2521.0021.1021.100.48%297,753
Sep 12, 202520.8021.0020.7021.0021.000.48%134,062
Sep 11, 202520.5520.9520.5520.9020.900.97%212,215
Sep 10, 202520.9020.9020.6520.7020.70-0.48%99,551
Sep 9, 202520.9521.0520.8020.8020.80-0.95%91,876
Sep 8, 202520.8521.0020.8121.0021.000.72%88,864
Sep 5, 202520.8520.9520.7520.8520.85-348,027
Sep 4, 202520.7520.8520.6520.8520.85-154,010
Sep 3, 202521.1021.1520.8520.8520.85-1.18%142,428
Sep 2, 202521.0521.1520.9521.1021.10-1.40%122,416
Aug 29, 202521.2021.4021.1021.4021.400.94%92,208
Aug 28, 202520.9521.2020.8521.2021.200.47%115,122
Aug 27, 202521.1521.1521.0021.1021.10-0.71%83,324
Aug 26, 202521.2521.4021.2521.2521.250.24%136,550
Aug 25, 202521.1021.4021.1021.2021.200.47%105,995
Aug 22, 202521.1521.3021.1021.1021.10-0.24%73,821
Aug 21, 202521.3521.3521.0521.1521.15-115,534
Aug 20, 202521.0021.2521.0021.1521.150.95%77,247
Aug 19, 202520.9521.0020.9020.9520.95-0.48%102,776
Aug 18, 202521.0521.2520.9521.0521.05-0.24%129,638
Aug 15, 202521.1521.2021.0021.1021.100.48%87,239
Aug 14, 202521.1021.1820.9021.0021.00-0.94%180,560
Aug 13, 202521.0521.3021.0521.2021.200.47%117,590
Aug 12, 202521.3021.3321.0521.1021.10-1.63%121,279
Aug 11, 202521.4521.7521.4521.4521.45-0.23%101,989
Aug 8, 202521.6521.7521.4021.5021.50-0.69%335,352
Aug 7, 202521.5521.6821.4721.6521.651.88%174,727
Aug 6, 202521.1521.3021.0521.2521.25-144,159
Aug 5, 202521.4021.4521.1021.2521.25-1.39%232,015
Aug 4, 202521.5521.7021.4821.5521.550.23%76,978
Aug 1, 202521.5521.6321.4521.5021.50-1.15%91,121
Jul 31, 202521.7021.7521.4521.7521.75-0.23%181,893
Jul 30, 202521.8522.0021.7521.8021.80-0.68%128,484
Jul 29, 202522.0022.0521.8021.9521.95-1.35%130,998
Jul 28, 202522.1022.3022.0522.2522.25-0.22%82,978
Jul 25, 202522.3022.3022.1022.3022.30-0.45%89,662
Jul 24, 202522.4522.4522.1522.4022.400.22%433,917
Jul 23, 202522.5522.5822.3522.3522.35-1.11%84,921
Jul 22, 202522.5022.7522.5022.6022.600.67%97,660
Jul 21, 202522.6022.6522.4022.4522.45-0.66%99,682
Jul 18, 202522.4522.7022.4522.6022.602.26%153,688
Jul 17, 202522.2022.3022.0522.1022.10-1.12%114,316