Teucrium Wheat (NY: WEAT )

7.590 USD +0.240 (+3.27%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.110 6.140 6.040 6.140 223,830 +0.01(+0.16%)
Oct 30, 2018 6.200 6.200 6.110 6.130 245,573 -0.10(-1.57%)
Oct 29, 2018 6.220 6.240 6.190 6.228 186,036 +0.01(+0.12%)
Oct 26, 2018 6.100 6.225 6.100 6.220 229,300 +0.19(+3.15%)
Oct 25, 2018 6.140 6.140 6.030 6.030 307,162 -0.15(-2.43%)
Oct 24, 2018 6.270 6.270 6.150 6.180 152,154 -0.09(-1.43%)
Oct 23, 2018 6.250 6.280 6.230 6.270 110,209 +0.01(+0.16%)
Oct 22, 2018 6.300 6.310 6.250 6.260 146,456 -0.05(-0.79%)
Oct 19, 2018 6.330 6.350 6.310 6.310 164,700 -0.01(-0.16%)
Oct 18, 2018 6.350 6.362 6.305 6.320 192,943 -0.05(-0.78%)
Oct 17, 2018 6.400 6.400 6.340 6.370 251,549 -0.06(-0.93%)
Oct 16, 2018 6.420 6.450 6.399 6.430 101,736 +0.00(+0.00%)
Oct 15, 2018 6.400 6.440 6.369 6.430 181,939 +0.05(+0.78%)
Oct 12, 2018 6.300 6.390 6.300 6.380 101,900 +0.12(+1.92%)
Oct 11, 2018 6.310 6.400 6.260 6.260 350,819 -0.03(-0.48%)
Oct 10, 2018 6.330 6.330 6.290 6.290 70,440 -0.06(-0.94%)
Oct 09, 2018 6.340 6.390 6.330 6.350 64,511 +0.03(+0.47%)
Oct 08, 2018 6.390 6.390 6.320 6.320 211,216 -0.10(-1.56%)
Oct 05, 2018 6.400 6.420 6.370 6.420 130,900 +0.04(+0.63%)
Oct 04, 2018 6.370 6.399 6.340 6.380 87,017 +0.03(+0.47%)
Oct 03, 2018 6.370 6.410 6.320 6.350 126,062 -0.05(-0.78%)
Oct 02, 2018 6.270 6.420 6.240 6.400 309,809 +0.12(+1.91%)
Oct 01, 2018 6.250 6.318 6.210 6.280 161,615 +0.03(+0.48%)
Sep 28, 2018 6.250 6.320 6.210 6.250 118,200 -0.03(-0.40%)
Sep 27, 2018 6.340 6.360 6.270 6.275 48,315 -0.06(-1.03%)
Sep 26, 2018 6.360 6.436 6.330 6.340 26,979 -0.03(-0.47%)
Sep 25, 2018 6.440 6.440 6.340 6.370 38,774 -0.05(-0.86%)
Sep 24, 2018 6.410 6.480 6.410 6.425 105,069 +0.02(+0.39%)
Sep 21, 2018 6.370 6.410 6.340 6.400 97,700 +0.01(+0.16%)
Sep 20, 2018 6.330 6.437 6.330 6.390 134,175 +0.00(+0.00%)
Sep 19, 2018 6.400 6.410 6.311 6.390 307,131 +0.10(+1.59%)
Sep 18, 2018 6.290 6.310 6.250 6.290 103,047 +0.04(+0.64%)
Sep 17, 2018 6.290 6.330 6.250 6.250 125,265 -0.07(-1.11%)
Sep 14, 2018 6.250 6.330 6.210 6.320 107,100 +0.14(+2.27%)
Sep 13, 2018 6.270 6.270 6.170 6.180 267,494 -0.08(-1.28%)
Sep 12, 2018 6.440 6.480 6.200 6.260 369,442 -0.11(-1.73%)
Sep 11, 2018 6.440 6.440 6.370 6.370 53,280 -0.13(-2.00%)
Sep 10, 2018 6.330 6.500 6.320 6.500 170,819 +0.20(+3.17%)
Sep 07, 2018 6.330 6.340 6.275 6.300 157,400 -0.04(-0.63%)
Sep 06, 2018 6.400 6.411 6.330 6.340 56,621 -0.10(-1.55%)
Sep 05, 2018 6.490 6.500 6.426 6.440 60,617 -0.07(-1.08%)
Sep 04, 2018 6.510 6.524 6.400 6.510 196,030 -0.16(-2.40%)
Aug 31, 2018 6.670 6.670 6.670 0 +0.13(+1.99%)
Aug 30, 2018 6.650 6.650 6.480 6.540 83,251 -0.06(-0.91%)
Aug 29, 2018 6.600 6.630 6.485 6.600 181,554 +0.17(+2.66%)
Aug 28, 2018 6.460 6.460 6.410 6.429 91,978 -0.00(-0.02%)
Aug 27, 2018 6.500 6.540 6.420 6.430 469,148 -0.12(-1.83%)
Aug 24, 2018 6.590 6.620 6.550 6.550 99,500 -0.11(-1.65%)
Aug 23, 2018 6.660 6.680 6.560 6.660 197,779 -0.03(-0.45%)
Aug 22, 2018 6.650 6.750 6.610 6.690 165,592 +0.01(+0.15%)
Aug 21, 2018 6.750 6.780 6.670 6.680 530,747 -0.19(-2.77%)
Aug 20, 2018 6.960 6.960 6.820 6.870 87,823 -0.18(-2.55%)
Aug 17, 2018 6.940 7.050 6.940 7.050 329,200 +0.19(+2.81%)
Aug 16, 2018 6.820 6.910 6.808 6.857 452,452 +0.11(+1.59%)
Aug 15, 2018 6.770 6.780 6.700 6.750 133,633 -0.08(-1.17%)
Aug 14, 2018 6.740 6.840 6.740 6.830 172,608 +0.07(+1.04%)
Aug 13, 2018 6.790 6.850 6.730 6.760 146,013 -0.16(-2.31%)
Aug 10, 2018 7.100 7.170 6.900 6.920 355,200 -0.16(-2.26%)
Aug 09, 2018 7.070 7.150 7.040 7.080 119,756 -0.08(-1.05%)
Aug 08, 2018 7.110 7.220 7.086 7.155 97,974 +0.06(+0.77%)
Aug 07, 2018 7.200 7.240 7.090 7.100 146,668 -0.08(-1.11%)
Aug 06, 2018 7.070 7.210 7.070 7.180 467,536 +0.15(+2.13%)
Aug 03, 2018 7.030 7.090 7.000 7.030 250,800 -0.00(-0.07%)
Aug 02, 2018 7.050 7.329 7.020 7.035 821,524 +0.04(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.