WEAT - Teucrium Wheat

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20195.595.615.535.585.58163,961
Dec 12, 20195.475.605.475.555.55122,800
Dec 11, 20195.495.505.435.455.45160,100
Dec 10, 20195.495.545.465.515.5137,700
Dec 09, 20195.495.525.485.495.4955,900
Dec 06, 20195.525.525.475.515.5144,800
Dec 05, 20195.595.595.505.505.5051,900
Dec 04, 20195.535.555.515.545.5416,200
Dec 03, 20195.645.645.525.535.53141,600
Dec 02, 20195.675.685.615.635.6344,000
Nov 29, 20195.535.715.535.675.67197,700
Nov 27, 20195.565.585.535.535.5335,800
Nov 26, 20195.565.585.535.565.5631,000
Nov 25, 20195.495.605.495.585.5872,300
Nov 22, 20195.385.505.385.465.46188,300
Nov 21, 20195.475.485.385.395.3913,700
Nov 20, 20195.455.465.405.455.4560,600
Nov 19, 20195.385.465.385.425.4234,200
Nov 18, 20195.315.405.295.375.3756,100
Nov 15, 20195.385.395.335.345.34146,100
Nov 14, 20195.405.435.375.395.3975,500
Nov 13, 20195.495.495.415.425.4272,200
Nov 12, 20195.415.525.405.525.52121,800
Nov 11, 20195.405.435.385.405.4090,000
Nov 08, 20195.425.515.385.425.42142,400
Nov 07, 20195.495.505.445.465.4654,300
Nov 06, 20195.505.545.485.515.5186,600
Nov 05, 20195.465.505.445.505.5028,300
Nov 04, 20195.485.485.445.455.45152,300
Nov 01, 20195.455.505.445.495.4936,200
Oct 31, 20195.435.445.365.435.43192,500
Oct 30, 20195.425.485.425.445.4465,200
Oct 29, 20195.475.505.445.465.4635,700
Oct 28, 20195.485.515.465.485.4867,800
Oct 25, 20195.535.565.505.525.5253,600
Oct 24, 20195.585.585.505.515.5136,300
Oct 23, 20195.515.585.505.545.54214,700
Oct 22, 20195.595.635.515.525.5247,100
Oct 21, 20195.655.665.575.585.58188,900
Oct 18, 20195.585.645.555.635.6383,800
Oct 17, 20195.505.585.505.565.5679,400
Oct 16, 20195.425.485.415.455.4536,300
Oct 15, 20195.415.445.395.425.4254,900
Oct 14, 20195.455.485.415.465.46150,300
Oct 11, 20195.315.475.315.435.43143,400
Oct 10, 20195.405.405.245.275.27142,200
Oct 09, 20195.375.405.365.385.38298,100
Oct 08, 20195.235.395.235.365.3685,100
Oct 07, 20195.305.355.265.275.2738,900
Oct 04, 20195.275.285.255.275.2732,900
Oct 03, 20195.235.295.235.255.2545,100
Oct 02, 20195.295.305.235.245.2429,100
Oct 01, 20195.285.355.265.325.3283,700
Sep 30, 20195.245.365.205.305.30130,800
Sep 27, 20195.245.265.215.225.2243,200
Sep 26, 20195.175.215.165.215.2150,400
Sep 25, 20195.155.175.125.125.1230,900
Sep 24, 20195.165.195.135.175.1761,700
Sep 23, 20195.205.225.175.175.1751,500
Sep 20, 20195.225.245.185.205.2071,900
Sep 19, 20195.235.275.195.215.21142,700
Sep 18, 20195.205.275.205.245.2464,500
Sep 17, 20195.205.215.165.205.2046,500
Sep 16, 20195.185.255.175.225.2293,100
Sep 13, 20195.215.245.165.185.1893,600
Sep 12, 20195.155.215.055.185.18238,200
Sep 11, 20195.155.155.105.125.1287,800
Sep 10, 20195.125.175.105.175.17102,800
Sep 09, 20194.945.094.945.075.0787,300
Sep 06, 20194.985.004.964.984.9832,400
Sep 05, 20195.025.035.005.025.0281,700
Sep 04, 20194.935.004.904.964.9682,400
Sep 03, 20194.954.964.874.904.90120,200
Aug 30, 20195.055.054.964.964.96112,200
Aug 29, 20195.045.085.045.055.0552,900
Aug 28, 20195.085.115.045.085.0826,200
Aug 27, 20195.075.145.075.095.0944,100
Aug 26, 20195.155.155.095.105.1024,300
Aug 23, 20195.055.125.035.125.1247,000
Aug 22, 20195.045.085.015.055.0558,000
Aug 21, 20195.015.044.985.035.03112,300
Aug 20, 20195.135.135.005.035.03103,100
Aug 19, 20195.125.135.075.095.09124,800
Aug 16, 20195.105.155.105.115.1161,100
Aug 15, 20195.135.155.115.115.1135,100
Aug 14, 20195.145.185.135.165.1659,400
Aug 13, 20195.095.205.075.135.13136,300
Aug 12, 20195.365.415.095.135.13250,500
Aug 09, 20195.405.445.385.395.3996,000
Aug 08, 20195.345.405.315.375.37204,900
Aug 07, 20195.225.325.215.315.3171,000
Aug 06, 20195.285.305.245.245.2461,700
Aug 05, 20195.235.335.235.335.33110,800
Aug 02, 20195.225.305.225.305.3060,400
Aug 01, 20195.305.305.165.235.23131,300
Jul 31, 20195.365.365.315.315.31124,600
Jul 30, 20195.445.445.395.415.4177,900
Jul 29, 20195.485.505.455.465.4678,300
Jul 26, 20195.415.445.415.425.4249,300
Jul 25, 20195.445.535.415.475.4789,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...