Teucrium Wheat Fund (WEAT)
NYSEARCA: WEAT · Real-Time Price · USD
4.390
-0.050 (-1.13%)
At close: May 12, 2025, 4:00 PM
4.390
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
WEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.44 | 4.49 | 4.38 | 4.39 | 4.39 | -1.13% | 1,881,546 |
| May 9, 2025 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -1.55% | 1,132,368 |
| May 8, 2025 | 4.54 | 4.54 | 4.47 | 4.51 | 4.51 | -0.88% | 753,250 |
| May 7, 2025 | 4.57 | 4.59 | 4.54 | 4.55 | 4.55 | 0.22% | 516,493 |
| May 6, 2025 | 4.56 | 4.58 | 4.53 | 4.54 | 4.54 | 0.44% | 722,288 |
| May 5, 2025 | 4.58 | 4.60 | 4.52 | 4.52 | 4.52 | -1.95% | 642,642 |
| May 2, 2025 | 4.60 | 4.64 | 4.59 | 4.61 | 4.61 | 1.77% | 932,874 |
| May 1, 2025 | 4.54 | 4.58 | 4.51 | 4.53 | 4.53 | 0.22% | 894,386 |
| Apr 30, 2025 | 4.47 | 4.59 | 4.47 | 4.52 | 4.52 | 0.89% | 1,136,915 |
| Apr 29, 2025 | 4.54 | 4.57 | 4.46 | 4.48 | 4.48 | -1.10% | 1,096,716 |
| Apr 28, 2025 | 4.56 | 4.56 | 4.50 | 4.53 | 4.53 | -2.37% | 1,317,387 |
| Apr 25, 2025 | 4.63 | 4.66 | 4.61 | 4.64 | 4.64 | 0.43% | 627,223 |
| Apr 24, 2025 | 4.61 | 4.64 | 4.58 | 4.62 | 4.62 | -0.22% | 820,871 |
| Apr 23, 2025 | 4.65 | 4.67 | 4.62 | 4.63 | 4.63 | -0.86% | 807,610 |
| Apr 22, 2025 | 4.67 | 4.72 | 4.64 | 4.67 | 4.67 | -0.43% | 796,077 |
| Apr 21, 2025 | 4.80 | 4.81 | 4.69 | 4.69 | 4.69 | -1.47% | 616,072 |
| Apr 17, 2025 | 4.79 | 4.82 | 4.76 | 4.76 | 4.76 | 0.21% | 461,761 |
| Apr 16, 2025 | 4.77 | 4.78 | 4.72 | 4.75 | 4.75 | 0.42% | 647,846 |
| Apr 15, 2025 | 4.76 | 4.78 | 4.71 | 4.73 | 4.73 | -1.05% | 617,625 |
| Apr 14, 2025 | 4.79 | 4.79 | 4.74 | 4.78 | 4.78 | -1.04% | 791,803 |
| Apr 11, 2025 | 4.77 | 4.84 | 4.77 | 4.83 | 4.83 | 2.99% | 1,310,839 |
| Apr 10, 2025 | 4.72 | 4.74 | 4.66 | 4.69 | 4.69 | -0.85% | 756,300 |
| Apr 9, 2025 | 4.76 | 4.76 | 4.66 | 4.73 | 4.73 | 1.28% | 1,164,290 |
| Apr 8, 2025 | 4.72 | 4.74 | 4.65 | 4.67 | 4.67 | 0.21% | 1,313,954 |
| Apr 7, 2025 | 4.67 | 4.75 | 4.64 | 4.66 | 4.66 | 0.87% | 1,309,604 |
| Apr 4, 2025 | 4.60 | 4.65 | 4.55 | 4.62 | 4.62 | -1.49% | 1,799,774 |
| Apr 3, 2025 | 4.63 | 4.73 | 4.61 | 4.69 | 4.69 | -0.21% | 840,211 |
| Apr 2, 2025 | 4.66 | 4.74 | 4.66 | 4.70 | 4.70 | -0.42% | 514,455 |
| Apr 1, 2025 | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | 0.85% | 1,064,976 |
| Mar 31, 2025 | 4.62 | 4.71 | 4.60 | 4.68 | 4.68 | 1.30% | 1,518,671 |
| Mar 28, 2025 | 4.61 | 4.64 | 4.55 | 4.62 | 4.62 | -1.07% | 1,440,192 |
| Mar 27, 2025 | 4.68 | 4.70 | 4.63 | 4.67 | 4.67 | -0.43% | 1,376,676 |
| Mar 26, 2025 | 4.75 | 4.77 | 4.69 | 4.69 | 4.69 | -1.88% | 1,129,072 |
| Mar 25, 2025 | 4.80 | 4.81 | 4.75 | 4.78 | 4.78 | -0.62% | 820,981 |
| Mar 24, 2025 | 4.83 | 4.83 | 4.78 | 4.81 | 4.81 | -1.64% | 831,385 |
| Mar 21, 2025 | 4.87 | 4.92 | 4.84 | 4.89 | 4.89 | 0.62% | 296,227 |
| Mar 20, 2025 | 4.89 | 4.91 | 4.84 | 4.86 | 4.86 | -1.62% | 936,434 |
| Mar 19, 2025 | 4.93 | 4.97 | 4.90 | 4.94 | 4.94 | -0.20% | 1,552,362 |
| Mar 18, 2025 | 4.97 | 5.02 | 4.93 | 4.95 | 4.95 | -0.40% | 1,136,162 |
| Mar 17, 2025 | 4.96 | 5.02 | 4.95 | 4.97 | 4.97 | 1.64% | 1,140,870 |
| Mar 14, 2025 | 4.92 | 4.94 | 4.86 | 4.89 | 4.89 | -0.20% | 1,134,981 |
| Mar 13, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | 1.03% | 1,020,703 |
| Mar 12, 2025 | 4.85 | 4.88 | 4.78 | 4.85 | 4.85 | - | 1,043,870 |
| Mar 11, 2025 | 4.88 | 4.91 | 4.84 | 4.85 | 4.85 | -1.02% | 1,195,860 |
| Mar 10, 2025 | 4.91 | 4.92 | 4.87 | 4.90 | 4.90 | 1.87% | 1,589,851 |
| Mar 7, 2025 | 4.77 | 4.83 | 4.77 | 4.81 | 4.81 | -0.41% | 706,691 |
| Mar 6, 2025 | 4.80 | 4.88 | 4.75 | 4.83 | 4.83 | 0.84% | 1,291,351 |
| Mar 5, 2025 | 4.74 | 4.80 | 4.71 | 4.79 | 4.79 | 1.91% | 1,530,370 |
| Mar 4, 2025 | 4.70 | 4.72 | 4.64 | 4.70 | 4.70 | -1.26% | 2,104,941 |
| Mar 3, 2025 | 4.84 | 4.86 | 4.75 | 4.76 | 4.76 | -1.45% | 1,446,458 |