Teucrium Wheat Fund ETV (WEAT)
4.9500
-0.0400 (-0.80%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.91 | 4.98 | 4.88 | 4.95 | 984,820 | 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 |
| 1/02/2025 | 4.81 | 4.82 | 4.76 | 4.78 | 426,055 | 4.78 |
| 12/31/2024 | 4.81 | 0.00 | 4.82 | 4.82 | 0 | 4.82 |
| 12/30/2024 | 4.82 | 4.85 | 4.77 | 4.81 | 546,738 | 4.81 |
| 12/27/2024 | 4.74 | 4.79 | 4.72 | 4.79 | 525,664 | 4.79 |
| 12/26/2024 | 4.70 | 4.76 | 4.69 | 4.74 | 563,202 | 4.74 |
| 12/24/2024 | 4.73 | 4.73 | 4.68 | 4.70 | 535,504 | 4.70 |
| 12/23/2024 | 4.68 | 4.76 | 4.68 | 4.73 | 464,343 | 4.73 |
| 12/20/2024 | 4.67 | 4.70 | 4.65 | 4.66 | 652,653 | 4.66 |
| 12/19/2024 | 4.71 | 4.71 | 4.66 | 4.68 | 653,187 | 4.68 |
| 12/18/2024 | 4.77 | 4.83 | 4.73 | 4.74 | 537,490 | 4.74 |
| 12/17/2024 | 4.81 | 4.81 | 4.75 | 4.75 | 498,854 | 4.75 |
| 12/16/2024 | 4.87 | 4.87 | 4.80 | 4.80 | 532,285 | 4.80 |
| 12/13/2024 | 4.86 | 4.87 | 4.81 | 4.82 | 408,673 | 4.82 |
| 12/12/2024 | 4.90 | 4.93 | 4.85 | 4.86 | 585,289 | 4.86 |
| 12/11/2024 | 4.92 | 4.96 | 4.90 | 4.91 | 582,246 | 4.91 |
| 12/10/2024 | 4.85 | 4.90 | 4.85 | 4.90 | 521,450 | 4.90 |
| 12/09/2024 | 4.90 | 4.90 | 4.85 | 4.87 | 625,952 | 4.87 |
| 12/06/2024 | 4.88 | 4.88 | 4.81 | 4.84 | 547,834 | 4.84 |
| 12/05/2024 | 4.79 | 4.87 | 4.79 | 4.85 | 906,906 | 4.85 |
| 12/04/2024 | 4.74 | 4.79 | 4.71 | 4.76 | 735,294 | 4.76 |
| 12/03/2024 | 4.84 | 4.84 | 4.75 | 4.78 | 468,896 | 4.78 |
| 12/02/2024 | 4.75 | 4.80 | 4.74 | 4.77 | 907,276 | 4.77 |
| 11/29/2024 | 4.79 | 4.83 | 4.75 | 4.79 | 618,645 | 4.79 |
| 11/27/2024 | 4.86 | 4.86 | 4.79 | 4.79 | 696,093 | 4.79 |
| 11/26/2024 | 4.90 | 4.92 | 4.83 | 4.87 | 351,226 | 4.87 |
| 11/25/2024 | 4.86 | 4.88 | 4.82 | 4.86 | 688,515 | 4.86 |
| 11/22/2024 | 4.97 | 4.97 | 4.91 | 4.93 | 360,244 | 4.93 |
| 11/21/2024 | 5.01 | 5.03 | 4.95 | 4.97 | 555,390 | 4.97 |
| 11/20/2024 | 4.94 | 5.00 | 4.92 | 4.99 | 786,749 | 4.99 |
| 11/19/2024 | 4.97 | 5.01 | 4.94 | 4.95 | 528,752 | 4.95 |
| 11/18/2024 | 4.86 | 4.95 | 4.85 | 4.93 | 719,314 | 4.93 |
| 11/15/2024 | 4.80 | 4.87 | 4.78 | 4.84 | 571,761 | 4.84 |
| 11/14/2024 | 4.81 | 4.84 | 4.77 | 4.80 | 550,059 | 4.80 |
| 11/13/2024 | 4.89 | 4.90 | 4.81 | 4.86 | 784,824 | 4.86 |
| 11/12/2024 | 5.05 | 5.08 | 4.92 | 4.94 | 780,432 | 4.94 |
| 11/11/2024 | 5.03 | 5.06 | 4.95 | 5.04 | 1,045,960 | 5.04 |
| 11/08/2024 | 5.13 | 5.15 | 5.06 | 5.11 | 718,821 | 5.11 |
| 11/07/2024 | 5.13 | 5.13 | 5.07 | 5.11 | 463,200 | 5.11 |
| 11/06/2024 | 5.08 | 5.16 | 5.05 | 5.14 | 471,488 | 5.14 |
| 11/05/2024 | 5.13 | 5.15 | 5.07 | 5.15 | 407,509 | 5.15 |
| 11/04/2024 | 5.10 | 5.14 | 5.09 | 5.12 | 545,496 | 5.12 |
| 11/01/2024 | 5.16 | 5.18 | 5.08 | 5.11 | 575,729 | 5.11 |