Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

WEAT Historical Prices

Teucrium Wheat Fund · daily open, high, low, close & volume

Trading days
250
Period high
28.41
Period low
19.78
Period change
+3.40%
DateOpenHighLowCloseChangeVolume
Nov 11, 202621.9022.1821.7522.18+2.02%469,166
Nov 10, 202621.6121.9621.5721.74+0.42%493,283
Nov 9, 202621.6721.8021.5721.65-0.37%466,507
Nov 6, 202621.7021.9221.6421.73-0.91%254,820
Nov 5, 202622.0422.1421.9021.93-0.27%647,990
Nov 4, 202622.0522.1621.9221.99+0.27%242,262
Nov 3, 202622.0322.1421.9321.93-1.57%284,754
Nov 2, 202622.2622.3622.2222.28+0.36%276,450
Oct 30, 202622.1222.3222.0322.20+0.14%301,699
Oct 29, 202622.0322.2921.9122.17+0.23%871,228
Oct 28, 202622.3522.3921.8922.12-1.03%932,510
Oct 27, 202622.5422.6022.3422.35-0.84%245,994
Oct 26, 202622.7822.8322.4322.54-1.27%601,539
Oct 23, 202622.8522.9522.7822.83-0.04%490,008
Oct 22, 202623.0023.0822.7622.84-1.08%402,664
Oct 21, 202623.1823.1822.8723.09-1.95%855,521
Oct 20, 202624.0124.0123.5223.55-1.38%313,943
Oct 19, 202624.0424.1123.8623.88-0.50%188,176
Oct 16, 202624.0424.1423.8924.00-1.15%413,712
Oct 15, 202624.4924.6524.2824.28-0.49%180,124
Oct 14, 202624.2424.4324.0824.40+0.49%275,029
Oct 13, 202624.3724.6724.2724.28-0.74%203,623
Oct 12, 202624.4924.6024.3224.46+0.20%410,327
Oct 9, 202624.7624.8824.1024.41-1.41%370,179
Oct 8, 202624.9125.0324.7524.76-0.56%223,349
Oct 7, 202625.2825.2824.8724.90-2.31%210,464
Oct 6, 202625.3025.5025.1525.49+1.59%323,980
Oct 5, 202625.2325.2925.0025.09+1.37%361,412
Oct 2, 202624.8724.9324.7324.75+0.12%241,357
Oct 1, 202624.7224.8424.4524.72+0.61%503,624
Sep 30, 202625.2925.2924.5424.57-1.92%359,095
Sep 29, 202624.9125.1124.8725.05+0.32%268,148
Sep 28, 202625.2425.2824.8324.97-2.08%706,231
Sep 25, 202625.0625.5324.8925.50-0.27%740,874
Sep 24, 202625.5525.7225.4425.57-0.43%319,842
Sep 23, 202625.9325.9625.5325.68-1.19%377,612
Sep 22, 202626.0526.2125.9825.99-1.22%252,536
Sep 21, 202626.0226.4026.0226.31+1.74%557,393
Sep 18, 202626.1226.1425.8025.86-1.45%442,505
Sep 17, 202626.1526.4126.0126.24-1.17%570,824
Sep 16, 202626.3626.5626.2326.55+0.87%296,233
Sep 15, 202625.8826.4325.8326.32+0.57%868,218
Sep 14, 202626.4426.5225.7726.17-0.30%822,261
Sep 11, 202626.6026.6025.9526.25-1.72%771,995
Sep 10, 202626.4326.7326.1726.71+1.64%456,535
Sep 9, 202626.9326.9326.2826.28-2.52%571,841
Sep 8, 202626.9126.9626.6326.96+1.77%588,856
Sep 4, 202626.9126.9826.4626.49-2.32%762,065
Sep 3, 202626.8127.2426.4427.12-2.66%930,192
Sep 2, 202627.7628.4127.7327.86+0.18%557,957
Aug 31, 202627.2827.8227.1927.81-0.68%2,105,549
Aug 28, 202627.6028.1927.4928.00+2.87%1,294,482
Aug 27, 202626.9027.4026.8027.22+0.85%1,540,261
Aug 26, 202625.9927.0425.8226.99+5.31%1,530,233
Aug 25, 202625.1125.6625.0525.63+0.59%445,108
Aug 24, 202625.7425.7425.3225.48+0.28%790,424
Aug 21, 202625.3725.4725.1925.41+0.12%385,367
Aug 20, 202625.5325.7025.2925.38+0.16%534,241
Aug 19, 202624.8125.4524.8125.34+2.55%536,990
Aug 18, 202625.1025.1724.6924.71-1.16%449,928
Aug 17, 202624.9125.1424.7825.00+0.12%455,205
Aug 14, 202624.6625.0824.6624.97+2.67%521,941
Aug 13, 202624.4024.7224.1424.32-0.16%482,685
Aug 12, 202624.1324.4524.1324.36+2.74%798,283
Aug 11, 202623.8223.8923.5923.71-1.25%415,762
Aug 10, 202624.3024.3524.0024.01+0.42%231,811
Aug 7, 202623.8524.1323.8423.91+0.80%250,223
Aug 6, 202624.0624.0623.5423.72-1.41%284,256
Aug 5, 202624.1124.2723.9624.06+0.84%322,770
Aug 4, 202623.9024.0023.7723.86-1.65%833,737
Aug 3, 202623.8624.3223.7424.26+1.89%431,289
Jul 31, 202624.3724.3823.7123.81-3.29%1,077,228
Jul 30, 202624.9025.1224.6124.62+0.49%323,054
Jul 29, 202624.6424.6624.4424.50-0.49%290,494
Jul 28, 202624.3824.6724.3224.62+0.41%491,058
Jul 27, 202625.0325.0924.4824.52-2.78%674,990
Jul 24, 202625.0025.2324.5325.22-1.60%1,043,221
Jul 23, 202625.9526.0025.5925.63-1.42%438,615
Jul 22, 202625.7426.0825.5426.00+3.17%992,257
Jul 21, 202624.8525.2324.7825.20+0.84%335,754
Jul 20, 202625.3125.3224.9824.99-1.03%502,479
Jul 17, 202625.1025.3124.8725.25+1.32%633,117
Jul 16, 202624.8825.2024.8324.92+0.00%520,006
Jul 15, 202624.5225.0924.5224.92+4.22%740,181
Jul 14, 202623.5423.9923.5223.91+1.06%299,862
Jul 13, 202623.7623.8823.6323.66-0.25%268,198
Jul 10, 202623.3024.0223.3023.72+2.91%641,939
Jul 9, 202622.6723.1422.6423.05+1.54%288,426
Jul 8, 202623.1823.2622.6622.70-1.69%257,831
Jul 7, 202622.9523.1122.8823.09+0.70%412,459
Jul 6, 202622.7322.9722.6822.93+2.32%255,459
Jul 2, 202622.5122.6522.3722.41+0.04%324,397
Jul 1, 202622.3822.6722.3522.40+1.68%307,930
Jun 30, 202621.9222.3121.6422.03+1.01%632,135
Jun 29, 202622.1522.2021.7821.81-1.62%413,855
Jun 26, 202622.2122.3422.0322.17-1.73%305,249
Jun 25, 202622.2722.5822.1722.56+0.89%435,564
Jun 24, 202622.4922.7722.3522.36-0.27%378,965
Jun 23, 202622.7022.7322.4122.42-1.45%367,151
Jun 22, 202622.8022.9322.7322.75-0.83%344,652
Jun 18, 202623.0923.1522.8622.94-1.12%382,309
Jun 17, 202623.0723.2222.9823.20+1.98%313,934
Jun 16, 202622.6123.0022.6122.75+0.93%446,530
Jun 15, 202621.9422.5521.9222.54+0.90%776,286
Jun 12, 202622.3422.6522.3322.34-0.40%548,235
Jun 11, 202622.5222.6822.3422.43-0.49%615,358
Jun 10, 202622.6922.7322.4822.54+0.71%542,944
Jun 9, 202622.6022.7722.3722.38+0.13%515,432
Jun 8, 202622.2622.5922.2422.35+0.31%379,829
Jun 5, 202622.4622.5522.2522.28-0.85%802,274
Jun 4, 202622.7122.7522.3722.47-0.88%540,430
Jun 3, 202623.2423.3222.6322.67-2.07%1,043,201
Jun 2, 202623.1023.2023.0123.15-0.69%517,090
Jun 1, 202623.4723.6523.2623.31-0.30%605,954
May 29, 202623.7523.7523.3323.38-1.89%889,930
May 28, 202623.8523.9723.7023.83+0.29%442,998
May 27, 202623.8323.9523.6023.76-1.90%906,185
May 26, 202624.3924.5324.2124.22-1.34%568,907
May 22, 202624.5624.7624.4324.55+0.20%519,242
May 21, 202624.8624.8824.4824.50-1.61%1,072,910
May 20, 202625.0625.2824.7524.90-1.19%1,206,872
May 19, 202625.0525.2524.9325.20+0.80%944,155
May 18, 202624.7825.1124.6525.00+3.69%1,422,910
May 15, 202624.5024.5024.0024.11-2.86%1,094,813
May 14, 202625.0225.0924.6124.82-2.17%822,885
May 13, 202625.3025.6025.1925.37-0.47%851,391
May 12, 202624.3625.5024.3225.49+6.25%1,721,453
May 11, 202623.6424.0023.5323.99+2.48%734,444
May 8, 202623.1523.4423.0623.41+1.21%813,468
May 7, 202623.0823.1822.8523.13-0.81%824,473
May 6, 202623.2223.3622.9923.32-1.81%1,102,324
May 5, 202623.9523.9923.5523.75-1.86%1,014,900
May 4, 202623.9124.2623.8724.20+0.79%898,561
May 1, 202624.1324.1823.8724.01-0.41%632,282
Apr 30, 202624.2924.2923.9424.11-2.03%913,819
Apr 29, 202624.9125.2424.5424.61-0.44%1,812,044
Apr 28, 202624.0824.7724.0424.72+4.26%1,575,876
Apr 27, 202623.2823.7423.2523.71+2.24%672,877
Apr 24, 202623.3123.3123.0223.19-0.94%920,277
Apr 23, 202622.9623.4122.8923.41+2.41%608,146
Apr 22, 202623.0723.1222.8422.86-1.30%640,532
Apr 21, 202622.6923.1622.6623.16+1.80%701,562
Apr 20, 202622.6222.9922.5122.75+1.25%520,204
Apr 17, 202622.4322.5522.0122.47-1.45%1,334,216
Apr 16, 202622.8123.1322.6922.80+1.20%572,516
Apr 15, 202622.4522.7022.3322.53-0.35%345,085
Apr 14, 202622.2522.6122.2322.61+1.94%517,358
Apr 13, 202622.1822.4822.1622.18+1.79%873,566
Apr 10, 202621.8622.0021.7221.79-1.00%1,733,811
Apr 9, 202622.5022.5021.8222.01-1.08%1,444,925
Apr 8, 202622.2022.4422.1322.25-2.63%1,158,904
Apr 7, 202622.7423.0022.6822.85+0.00%1,287,323
Apr 6, 202622.8122.8622.5622.85-0.09%1,259,484
Apr 2, 202623.1923.2822.8522.87+0.18%808,707
Apr 1, 202623.1223.1422.7222.83-3.14%1,573,809
Mar 31, 202623.3123.8323.3123.57+1.33%1,871,458
Mar 30, 202623.0023.3822.9523.26+0.39%948,223
Mar 27, 202623.2023.4322.9523.17+0.22%1,228,354
Mar 26, 202622.8023.2222.7323.12+0.65%736,128
Mar 25, 202622.4422.9822.4422.97+1.19%677,711
Mar 24, 202622.6122.8322.3822.70+0.09%865,048
Mar 23, 202622.6022.6822.2322.68-0.74%1,300,353
Mar 20, 202623.0523.1922.8122.85-2.10%1,007,962
Mar 19, 202623.2823.3722.9723.34+0.56%1,544,784
Mar 18, 202622.7123.2322.7023.21+2.65%1,034,958
Mar 17, 202622.6922.7722.4822.61-1.05%1,092,951
Mar 16, 202623.1923.2522.7722.85-2.48%1,082,818
Mar 13, 202622.9723.4622.7723.43+2.23%1,370,401
Mar 12, 202623.1223.4222.8622.92+0.31%2,010,577
Mar 11, 202623.0523.0922.5922.85+0.53%1,063,009
Mar 10, 202622.9823.0322.3822.73-1.09%1,173,744
Mar 9, 202623.6923.7722.7722.98-2.67%3,475,553
Mar 6, 202623.0023.6322.9623.61+5.64%2,215,310
Mar 5, 202621.9122.4021.9122.35+2.57%1,085,520
Mar 4, 202621.7121.7921.6121.79-0.27%753,158
Mar 3, 202622.2322.2321.7821.85-0.64%421,294
Mar 2, 202622.4222.4221.9521.99-2.57%459,614
Feb 27, 202622.3222.7022.3222.57+2.97%488,619
Feb 26, 202621.7721.9521.6721.92+0.78%172,012
Feb 25, 202621.7521.7921.5521.75-0.55%254,479
Feb 24, 202621.9122.0821.8121.87-0.18%245,642
Feb 23, 202621.9322.2421.8621.91-1.17%396,727
Feb 20, 202621.8022.1721.6722.17+1.60%451,396
Feb 19, 202621.2821.8221.2821.82+3.22%517,144
Feb 18, 202620.9421.1420.9221.14+1.78%181,463
Feb 17, 202620.7320.8120.6420.77-1.00%240,660
Feb 13, 202621.0421.1520.9620.98-1.69%455,444
Feb 12, 202620.9321.3520.8821.34+2.20%376,830
Feb 11, 202620.6320.9220.5620.88+1.02%233,146
Feb 10, 202620.6920.7420.5220.67+0.10%228,520
Feb 9, 202620.6620.7020.5520.65-0.24%118,815
Feb 6, 202620.8921.0120.6120.70-0.81%288,940
Feb 5, 202620.5820.9220.5020.87+1.31%275,763
Feb 4, 202620.5420.7620.4220.60-0.34%215,076
Feb 3, 202620.6520.7120.5620.67+0.49%178,102
Feb 2, 202620.7120.7620.5220.57-1.91%246,764
Jan 30, 202621.1021.1320.8120.97-0.76%200,367
Jan 29, 202621.0821.1720.8821.13+1.20%451,724
Jan 28, 202620.7721.0720.7720.88+1.85%441,707
Jan 27, 202620.6220.6220.4720.50-0.15%117,774
Jan 26, 202620.7220.7520.5120.53-1.06%293,365
Jan 23, 202620.4120.7720.4120.75+2.17%338,347
Jan 22, 202620.2020.3420.1820.31+1.30%113,778
Jan 21, 202620.3220.3220.0220.05-0.30%114,554
Jan 20, 202620.2620.2620.0920.11-1.23%101,879
Jan 16, 202620.3120.4420.3120.36+1.44%90,787
Jan 15, 202620.3020.3020.0720.07-0.35%122,460
Jan 14, 202620.1920.2220.0520.14+0.12%138,973
Jan 13, 202620.0820.2120.0020.11-0.37%90,690
Jan 12, 202620.5320.6920.0120.19-0.74%216,881
Jan 9, 202620.3520.4020.2120.34-0.15%141,986
Jan 8, 202620.3120.4720.2620.37+0.30%158,603
Jan 7, 202620.2220.3420.2120.31+1.35%85,434
Jan 6, 202620.1520.1920.0220.04-0.74%104,258
Jan 5, 202620.0820.2119.9820.19+0.95%92,718
Jan 2, 202619.9620.0219.7820.00+0.15%110,578
Dec 31, 202520.0220.1319.9519.97-0.55%145,988
Dec 30, 202520.2420.2420.0820.08-0.59%76,438
Dec 29, 202520.2820.3420.1520.20-1.17%115,903
Dec 26, 202520.5020.5220.3220.44-0.15%135,926
Dec 24, 202520.4420.5520.4020.47+0.99%74,695
Dec 23, 202520.2120.3020.1520.27+0.35%117,702
Dec 22, 202520.2120.2720.1620.20+1.10%100,581
Dec 19, 202519.9220.0419.8619.98+0.20%56,784
Dec 18, 202519.8720.0019.8519.94+0.30%119,392
Dec 17, 202519.9219.9319.8119.88-0.25%126,109
Dec 16, 202520.1120.1119.8919.93-1.58%679,887
Dec 15, 202520.3120.3820.2020.25-1.36%319,195
Dec 12, 202520.5120.6320.5020.53-0.68%116,538
Dec 11, 202520.5920.6820.5020.67+0.78%63,476
Dec 10, 202520.5020.5320.3720.51-0.68%168,307
Dec 9, 202520.6420.7420.5720.65-0.15%120,378
Dec 8, 202520.7520.8120.6020.68-0.10%175,598
Dec 5, 202520.8820.9320.6720.70-0.81%688,802
Dec 4, 202520.7120.9020.5920.87+0.10%59,868
Dec 3, 202520.8420.9020.7820.85-0.29%124,140
Dec 2, 202520.6021.0120.5520.91+0.82%78,530
Dec 1, 202520.7020.8420.6520.74-0.48%98,132
Nov 28, 202520.9620.9920.7420.84-0.57%89,167
Nov 26, 202520.8821.0620.8220.96+0.34%155,483
Nov 25, 202520.7420.9220.6920.89+0.43%71,551
Nov 24, 202520.7520.8020.6020.80-0.72%180,125
Nov 21, 202520.9021.0520.8020.95+0.00%96,175
Nov 20, 202521.4521.4520.9020.95-1.64%105,845
Nov 19, 202521.6521.6521.2021.30-1.62%130,111
Nov 18, 202521.6521.7521.5021.65+0.12%92,320
Nov 17, 202521.2521.6521.2321.63+2.73%143,655
Nov 14, 202521.6521.6521.0021.05-1.86%211,463
Nov 13, 202521.5021.6021.4021.45+0.00%70,146
Nov 12, 202521.1521.5221.1521.45+0.00%81,170

Daily open, high, low, close and volume for Teucrium Wheat Fund (WEAT). Showing 250 trading days. Unadjusted prices.