WEAT - Teucrium Wheat ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20176.456.486.406.406.4052,101
Oct 16, 20176.486.506.406.426.42148,200
Oct 13, 20176.356.486.356.486.48139,800
Oct 12, 20176.416.426.326.346.34180,000
Oct 11, 20176.426.426.366.386.38166,800
Oct 10, 20176.426.476.426.426.4241,300
Oct 09, 20176.526.526.446.456.45183,200
Oct 06, 20176.466.536.466.536.5357,800
Oct 05, 20176.496.526.446.496.49150,700
Oct 04, 20176.546.566.486.496.49113,800
Oct 03, 20176.546.606.536.556.5579,000
Oct 02, 20176.546.556.466.546.54248,100
Sep 29, 20176.656.716.546.586.58319,400
Sep 28, 20176.706.706.666.676.6773,900
Sep 27, 20176.676.766.606.746.74193,200
Sep 26, 20176.706.746.636.666.66428,000
Sep 25, 20176.606.666.596.646.64153,100
Sep 22, 20176.666.676.596.626.62105,000
Sep 21, 20176.606.666.556.646.64236,600
Sep 20, 20176.556.646.556.636.63213,700
Sep 19, 20176.546.566.456.546.54262,800
Sep 18, 20176.596.596.506.546.54190,700
Sep 15, 20176.546.606.536.586.5876,100
Sep 14, 20176.546.626.516.516.51174,100
Sep 13, 20176.606.616.516.546.54267,500
Sep 12, 20176.476.546.356.546.54316,300
Sep 11, 20176.466.486.406.436.43117,300
Sep 08, 20176.496.546.476.496.49126,100
Sep 07, 20176.616.616.456.476.47344,600
Sep 06, 20176.556.616.516.606.60283,900
Sep 05, 20176.586.606.526.526.52400,500
Sep 01, 20176.536.536.466.516.51232,200
Aug 31, 20176.426.486.416.466.46260,000
Aug 30, 20176.456.456.376.406.40125,300
Aug 29, 20176.366.436.336.436.43261,800
Aug 28, 20176.466.466.376.406.40275,800
Aug 25, 20176.506.516.466.486.48130,900
Aug 24, 20176.466.516.386.486.48338,400
Aug 23, 20176.466.486.406.426.42215,400
Aug 22, 20176.546.546.416.426.42460,000
Aug 21, 20176.576.576.496.516.51659,800
Aug 18, 20176.566.616.546.616.61242,900
Aug 17, 20176.656.656.556.596.59401,200
Aug 16, 20176.766.766.596.646.64854,000
Aug 15, 20176.786.806.726.736.73349,300
Aug 14, 20176.806.906.776.876.87219,300
Aug 11, 20176.956.966.836.886.88345,900
Aug 10, 20177.157.156.896.916.91625,900
Aug 09, 20177.167.167.077.157.15249,900
Aug 08, 20177.247.247.097.097.09179,600
Aug 07, 20177.097.207.067.207.20288,300
Aug 04, 20177.137.147.067.097.0992,700
Aug 03, 20177.107.187.077.117.11131,100
Aug 02, 20177.187.227.087.177.17205,800
Aug 01, 20177.317.317.147.147.14280,300
Jul 31, 20177.307.377.267.317.31410,100
Jul 28, 20177.407.487.367.377.37231,400
Jul 27, 20177.407.437.357.367.36333,800
Jul 26, 20177.327.377.287.337.33269,400
Jul 25, 20177.417.417.287.297.29286,600
Jul 24, 20177.507.517.407.477.47250,200
Jul 21, 20177.657.717.547.597.59185,400
Jul 20, 20177.617.687.557.687.68137,500
Jul 19, 20177.607.687.577.637.63320,600
Jul 18, 20177.767.807.607.647.64208,300
Jul 17, 20177.697.707.657.667.66229,600
Jul 14, 20177.767.837.687.737.73266,900
Jul 13, 20177.937.937.677.747.74842,700
Jul 12, 20178.178.188.008.018.01296,400
Jul 11, 20178.168.298.128.218.21691,000
Jul 10, 20178.178.238.148.218.21254,100
Jul 07, 20178.018.127.947.947.94305,000
Jul 06, 20177.978.147.968.058.05652,300
Jul 05, 20178.238.437.978.298.291,087,000
Jul 03, 20177.928.247.928.248.24795,700
Jun 30, 20177.557.837.557.837.83883,600
Jun 29, 20177.277.467.277.437.43366,800
Jun 28, 20177.107.177.097.147.1458,800
Jun 27, 20177.067.167.067.117.1191,200
Jun 26, 20177.107.107.057.077.07100,900
Jun 23, 20177.217.257.147.147.1457,300
Jun 22, 20177.217.227.147.217.21157,900
Jun 21, 20177.267.337.257.257.25148,300
Jun 20, 20177.297.377.257.357.35493,900
Jun 19, 20177.317.387.257.257.25291,500
Jun 16, 20177.207.337.207.307.30374,400
Jun 15, 20176.937.176.927.157.15201,000
Jun 14, 20177.007.106.977.007.00165,200
Jun 13, 20176.947.026.896.996.9974,400
Jun 12, 20176.956.956.826.866.86162,900
Jun 09, 20176.997.116.997.007.00307,100
Jun 08, 20177.037.147.017.017.01274,700
Jun 07, 20176.917.036.916.996.99196,100
Jun 06, 20176.846.926.846.866.86101,700
Jun 05, 20176.816.816.756.776.7725,800
Jun 02, 20176.776.846.776.796.7948,400
Jun 01, 20176.826.826.696.786.78127,700
May 31, 20176.826.876.796.806.8099,800
May 30, 20176.876.876.766.826.82137,600
May 26, 20176.836.926.816.926.9278,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...