Teucrium Wheat Fund ETV (WEAT)
4.7000
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 5:14 AM EDT
Historical Prices For Teucrium Wheat Fund ETV (WEAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.66 | 4.74 | 4.66 | 4.70 | 511,103 | 4.70 |
| 4/01/2025 | 4.68 | 4.74 | 4.68 | 4.72 | 1,064,976 | 4.72 |
| 3/31/2025 | 4.62 | 4.71 | 4.59 | 4.68 | 1,518,671 | 4.68 |
| 3/28/2025 | 4.61 | 4.64 | 4.55 | 4.62 | 1,440,192 | 4.62 |
| 3/27/2025 | 4.68 | 4.70 | 4.63 | 4.67 | 1,373,884 | 4.67 |
| 3/26/2025 | 4.75 | 4.77 | 4.69 | 4.69 | 1,128,972 | 4.69 |
| 3/25/2025 | 4.80 | 4.81 | 4.75 | 4.78 | 820,976 | 4.78 |
| 3/24/2025 | 4.83 | 4.83 | 4.78 | 4.81 | 831,360 | 4.81 |
| 3/21/2025 | 4.87 | 4.92 | 4.84 | 4.89 | 296,227 | 4.89 |
| 3/20/2025 | 4.89 | 4.91 | 4.84 | 4.86 | 935,694 | 4.86 |
| 3/19/2025 | 4.93 | 4.97 | 4.90 | 4.94 | 1,552,357 | 4.94 |
| 3/18/2025 | 4.97 | 5.02 | 4.93 | 4.95 | 1,136,062 | 4.95 |
| 3/17/2025 | 4.96 | 5.02 | 4.95 | 4.97 | 1,131,863 | 4.97 |
| 3/14/2025 | 4.92 | 4.94 | 4.86 | 4.89 | 1,134,981 | 4.89 |
| 3/13/2025 | 4.90 | 4.94 | 4.88 | 4.90 | 1,014,652 | 4.90 |
| 3/12/2025 | 4.85 | 4.88 | 4.78 | 4.85 | 1,043,279 | 4.85 |
| 3/11/2025 | 4.88 | 4.91 | 4.84 | 4.85 | 1,195,850 | 4.85 |
| 3/10/2025 | 4.91 | 4.92 | 4.87 | 4.90 | 1,595,060 | 4.90 |
| 3/07/2025 | 4.77 | 4.83 | 4.76 | 4.81 | 706,691 | 4.81 |
| 3/06/2025 | 4.80 | 4.88 | 4.75 | 4.83 | 1,290,175 | 4.83 |
| 3/05/2025 | 4.74 | 4.80 | 4.71 | 4.79 | 1,530,124 | 4.79 |
| 3/04/2025 | 4.70 | 4.72 | 4.64 | 4.70 | 2,103,636 | 4.70 |
| 3/03/2025 | 4.84 | 4.86 | 4.75 | 4.76 | 1,443,808 | 4.76 |
| 2/28/2025 | 4.93 | 4.95 | 4.82 | 4.83 | 954,160 | 4.83 |
| 2/27/2025 | 4.98 | 4.98 | 4.88 | 4.90 | 1,525,637 | 4.90 |
| 2/26/2025 | 5.09 | 5.11 | 5.01 | 5.03 | 617,630 | 5.03 |
| 2/25/2025 | 5.11 | 5.11 | 5.04 | 5.10 | 1,551,189 | 5.10 |
| 2/24/2025 | 5.16 | 5.17 | 5.10 | 5.15 | 1,075,165 | 5.15 |
| 2/21/2025 | 5.23 | 5.24 | 5.19 | 5.23 | 467,157 | 5.23 |
| 2/20/2025 | 5.26 | 5.27 | 5.18 | 5.20 | 784,127 | 5.20 |
| 2/19/2025 | 5.31 | 5.31 | 5.22 | 5.24 | 901,984 | 5.24 |
| 2/18/2025 | 5.26 | 5.35 | 5.25 | 5.33 | 1,295,613 | 5.33 |
| 2/14/2025 | 5.18 | 5.31 | 5.18 | 5.30 | 1,982,428 | 5.30 |
| 2/13/2025 | 5.10 | 5.12 | 5.06 | 5.10 | 1,034,722 | 5.10 |
| 2/12/2025 | 5.05 | 5.13 | 5.05 | 5.07 | 917,195 | 5.07 |
| 2/11/2025 | 5.14 | 5.18 | 5.08 | 5.10 | 1,034,108 | 5.10 |
| 2/10/2025 | 5.15 | 5.16 | 5.08 | 5.10 | 742,575 | 5.10 |
| 2/07/2025 | 5.11 | 5.15 | 5.11 | 5.12 | 650,196 | 5.12 |
| 2/06/2025 | 5.08 | 5.17 | 5.01 | 5.17 | 1,275,383 | 5.17 |
| 2/05/2025 | 5.10 | 5.13 | 5.03 | 5.05 | 761,596 | 5.05 |
| 2/04/2025 | 4.93 | 5.09 | 4.93 | 5.09 | 1,096,879 | 5.09 |
| 2/03/2025 | 4.93 | 5.05 | 4.91 | 5.00 | 979,204 | 5.00 |
| 1/31/2025 | 4.91 | 4.98 | 4.88 | 4.95 | 985,025 | 4.95 |
| 1/30/2025 | 4.99 | 5.03 | 4.97 | 4.99 | 1,366,521 | 4.99 |
| 1/29/2025 | 4.88 | 4.99 | 4.87 | 4.98 | 1,657,051 | 4.98 |
| 1/28/2025 | 4.78 | 4.86 | 4.77 | 4.84 | 1,481,000 | 4.84 |
| 1/27/2025 | 4.80 | 4.82 | 4.73 | 4.77 | 825,937 | 4.77 |
| 1/24/2025 | 4.89 | 4.89 | 4.81 | 4.84 | 836,378 | 4.84 |
| 1/23/2025 | 4.89 | 4.94 | 4.86 | 4.90 | 630,354 | 4.90 |
| 1/22/2025 | 4.97 | 4.99 | 4.88 | 4.90 | 1,238,795 | 4.90 |
| 1/21/2025 | 4.82 | 4.95 | 4.82 | 4.93 | 1,741,884 | 4.93 |
| 1/17/2025 | 4.73 | 4.78 | 4.72 | 4.75 | 1,071,296 | 4.75 |
| 1/16/2025 | 4.78 | 4.80 | 4.74 | 4.75 | 752,500 | 4.75 |
| 1/15/2025 | 4.84 | 4.86 | 4.80 | 4.82 | 985,034 | 4.82 |
| 1/14/2025 | 4.82 | 4.87 | 4.80 | 4.83 | 828,660 | 4.83 |
| 1/13/2025 | 4.74 | 4.82 | 4.74 | 4.82 | 1,076,542 | 4.82 |
| 1/10/2025 | 4.70 | 4.76 | 4.64 | 4.71 | 2,281,365 | 4.71 |
| 1/08/2025 | 4.72 | 4.76 | 4.72 | 4.72 | 337,617 | 4.72 |
| 1/07/2025 | 4.76 | 4.79 | 4.75 | 4.79 | 389,385 | 4.79 |
| 1/06/2025 | 4.72 | 4.78 | 4.70 | 4.77 | 566,100 | 4.77 |
| 1/03/2025 | 4.76 | 4.76 | 4.66 | 4.67 | 913,515 | 4.67 |