Skip to main content
Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
22.17
-0.39 (-1.73%)
Jun 26, 2026, 4:00 PM EDT - Market closed

WEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 202624.7825.1224.6525.0025.003.69%1,419,863
May 15, 202624.5024.5024.0024.1124.11-2.86%1,094,813
May 14, 202625.0225.0924.6224.8224.82-2.17%822,884
May 13, 202625.3025.6025.1925.3725.37-0.47%851,391
May 12, 202624.3625.5124.3225.4925.496.25%1,721,453
May 11, 202623.6424.0023.5323.9923.992.48%734,443
May 8, 202623.1523.4423.0623.4123.411.21%813,468
May 7, 202623.0823.1822.8523.1323.13-0.81%824,472
May 6, 202623.2223.3622.9923.3223.32-1.81%1,102,323
May 5, 202623.9623.9923.5623.7523.75-1.86%1,014,900
May 4, 202623.9124.2623.8724.2024.200.79%898,561
May 1, 202624.1324.1823.8724.0124.01-0.41%632,281
Apr 30, 202624.2924.2923.9424.1124.11-2.03%913,818
Apr 29, 202624.9125.2424.5424.6124.61-0.44%1,812,044
Apr 28, 202624.0824.7724.0424.7224.724.26%1,575,875
Apr 27, 202623.2823.7423.2523.7123.712.24%672,876
Apr 24, 202623.3123.3123.0323.1923.19-0.94%920,276
Apr 23, 202622.9623.4222.8923.4123.412.41%608,146
Apr 22, 202623.0723.1222.8422.8622.86-1.30%640,532
Apr 21, 202622.6923.1622.6623.1623.161.80%701,562
Apr 20, 202622.6222.9922.5122.7522.751.25%520,203
Apr 17, 202622.4322.5522.0122.4722.47-1.45%1,334,216
Apr 16, 202622.8123.1322.6922.8022.801.20%572,515
Apr 15, 202622.4522.7022.3322.5322.53-0.35%345,085
Apr 14, 202622.2522.6222.2322.6122.611.94%517,357
Apr 13, 202622.1822.4822.1622.1822.181.79%874,265
Apr 10, 202621.8622.0021.7221.7921.79-1.00%1,733,811
Apr 9, 202622.5022.5021.8222.0122.01-1.08%1,444,925
Apr 8, 202622.2022.4422.1322.2522.25-2.63%1,158,904
Apr 7, 202622.7423.0022.6822.8522.85-1,287,323
Apr 6, 202622.8122.8622.5622.8522.85-0.09%1,259,483
Apr 2, 202623.1923.2822.8522.8722.870.18%808,707
Apr 1, 202623.1223.1422.7222.8322.83-3.14%1,573,809
Mar 31, 202623.3123.8323.3123.5723.571.33%1,871,458
Mar 30, 202623.0023.3822.9523.2623.260.39%948,223
Mar 27, 202623.2023.4322.9523.1723.170.22%1,228,353
Mar 26, 202622.8023.2222.7323.1223.120.65%736,127
Mar 25, 202622.4422.9822.4422.9722.971.19%677,711
Mar 24, 202622.6122.8322.3822.7022.700.09%865,048
Mar 23, 202622.6022.6822.2322.6822.68-0.74%1,300,352
Mar 20, 202623.0523.1922.8122.8522.85-2.10%1,007,961
Mar 19, 202623.2823.3722.9723.3423.340.56%1,544,784
Mar 18, 202622.7123.2322.7023.2123.212.65%1,034,957
Mar 17, 202622.6922.7722.4822.6122.61-1.05%1,092,951
Mar 16, 202623.1923.2522.7722.8522.85-2.48%1,082,818
Mar 13, 202622.9723.4622.7723.4323.432.23%1,370,400
Mar 12, 202623.1223.4222.8622.9222.920.31%2,010,576
Mar 11, 202623.0523.0922.5922.8522.850.53%1,063,009
Mar 10, 202622.9823.0322.3822.7322.73-1.09%1,173,744
Mar 9, 202623.6923.7722.7722.9822.98-2.67%3,475,553
Mar 6, 202623.0023.6322.9623.6123.615.64%2,215,310
Mar 5, 202621.9122.4021.9122.3522.352.57%1,085,520
Mar 4, 202621.7121.7921.6121.7921.79-0.27%753,157
Mar 3, 202622.2322.2321.7821.8521.85-0.64%421,293
Mar 2, 202622.4222.4221.9521.9921.99-2.57%459,613
Feb 27, 202622.3222.7022.3222.5722.572.97%488,619
Feb 26, 202621.7721.9521.6721.9221.920.78%172,012
Feb 25, 202621.7521.7921.5521.7521.75-0.55%254,479
Feb 24, 202621.9122.0821.8121.8721.87-0.18%245,642
Feb 23, 202621.9322.2421.8621.9121.91-1.17%396,727
Feb 20, 202621.8022.1721.6722.1722.171.60%451,396
Feb 19, 202621.2821.8221.2821.8221.823.22%517,144
Feb 18, 202620.9421.1420.9221.1421.141.78%181,463
Feb 17, 202620.7320.8120.6420.7720.77-1.00%240,660
Feb 13, 202621.0421.1520.9620.9820.98-1.69%455,444
Feb 12, 202620.9321.3520.8821.3421.342.20%376,830
Feb 11, 202620.6320.9220.5620.8820.881.02%233,146
Feb 10, 202620.6920.7420.5220.6720.670.10%228,520
Feb 9, 202620.6620.7020.5520.6520.65-0.24%118,815
Feb 6, 202620.8921.0120.6220.7020.70-0.81%288,940
Feb 5, 202620.5820.9220.5020.8720.871.31%275,763
Feb 4, 202620.5420.7620.4220.6020.60-0.34%215,076
Feb 3, 202620.6520.7220.5620.6720.670.49%178,102