Teucrium Wheat Fund ETV (WEAT)

Historical Prices For Teucrium Wheat Fund ETV (WEAT)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	20.60	21.01	20.55	20.91	78,430	20.91
12/01/2025	20.70	20.84	20.65	20.74	98,117	20.74
11/28/2025	20.96	20.99	20.74	20.84	89,167	20.84
11/26/2025	20.88	21.06	20.82	20.96	155,483	20.96
11/25/2025	20.74	20.92	20.69	20.89	71,049	20.89
11/24/2025	4.15	4.16	4.12	4.16	901,673	20.80
11/21/2025	4.18	4.21	4.16	4.19	481,043	20.95
11/20/2025	4.29	4.29	4.18	4.19	525,531	20.95
11/19/2025	4.33	4.33	4.24	4.26	650,925	21.30
11/18/2025	4.33	4.35	4.30	4.33	461,303	21.65
11/17/2025	4.25	4.33	4.25	4.33	716,378	21.63
11/14/2025	4.33	4.33	4.20	4.21	1,057,417	21.05
11/13/2025	4.30	4.32	4.28	4.29	350,060	21.45
11/12/2025	4.23	4.30	4.23	4.29	385,846	21.45
11/11/2025	4.25	4.29	4.23	4.29	436,599	21.45
11/10/2025	4.26	4.27	4.22	4.26	614,205	21.30
11/07/2025	4.24	4.26	4.19	4.19	785,410	20.95
11/06/2025	4.33	4.33	4.25	4.26	926,548	21.30
11/05/2025	4.34	4.38	4.32	4.37	646,342	21.85
11/04/2025	4.33	4.36	4.29	4.35	972,263	21.75
11/03/2025	4.29	4.33	4.23	4.33	1,218,214	21.65
10/31/2025	4.18	4.25	4.16	4.24	465,291	21.20
10/30/2025	4.23	4.23	4.17	4.20	660,727	21.00
10/29/2025	4.24	4.27	4.23	4.25	801,141	21.25
10/28/2025	4.26	4.28	4.21	4.25	915,980	21.25
10/27/2025	4.20	4.23	4.20	4.21	1,539,469	21.05
10/24/2025	4.11	4.13	4.09	4.11	654,531	20.55
10/23/2025	4.06	4.12	4.04	4.11	673,501	20.55
10/22/2025	4.04	4.06	4.03	4.04	410,145	20.20
10/21/2025	4.05	4.05	4.02	4.03	434,361	20.15
10/20/2025	4.04	4.08	4.04	4.08	469,506	20.40
10/17/2025	4.06	4.07	4.03	4.05	524,814	20.25
10/16/2025	4.02	4.06	4.01	4.05	510,861	20.25
10/15/2025	4.01	4.05	4.00	4.03	569,397	20.15
10/14/2025	4.01	4.05	3.99	4.04	883,586	20.20
10/13/2025	4.01	4.04	4.00	4.03	1,062,164	20.15
10/10/2025	4.08	4.08	4.02	4.04	839,131	20.20
10/09/2025	4.11	4.13	4.09	4.09	562,558	20.45
10/08/2025	4.10	4.11	4.08	4.10	760,920	20.50
10/07/2025	4.14	4.15	4.10	4.10	543,636	20.50
10/06/2025	4.16	4.17	4.13	4.14	434,351	20.70
10/03/2025	4.16	4.18	4.14	4.15	539,166	20.75
10/02/2025	4.14	4.17	4.12	4.16	536,999	20.80
10/01/2025	4.08	4.13	4.07	4.13	1,055,499	20.65
9/30/2025	4.18	4.18	4.11	4.11	934,016	20.55
9/29/2025	4.19	4.21	4.18	4.19	700,074	20.95
9/26/2025	4.20	4.20	4.18	4.19	839,531	20.95
9/25/2025	4.22	4.24	4.20	4.23	562,468	21.15
9/24/2025	4.22	4.22	4.18	4.18	504,871	20.90
9/23/2025	4.13	4.20	4.13	4.20	795,081	21.00
9/22/2025	4.17	4.17	4.11	4.12	1,104,111	20.60
9/19/2025	4.22	4.22	4.19	4.21	454,454	21.05
9/18/2025	4.25	4.25	4.21	4.22	763,066	21.10
9/17/2025	4.29	4.29	4.23	4.25	436,966	21.25
9/16/2025	4.25	4.29	4.24	4.29	975,673	21.45
9/15/2025	4.22	4.25	4.20	4.22	1,487,320	21.10
9/12/2025	4.16	4.20	4.14	4.20	670,311	21.00
9/11/2025	4.11	4.19	4.11	4.18	1,061,075	20.90
9/10/2025	4.18	4.18	4.13	4.14	497,047	20.70
9/09/2025	4.19	4.21	4.16	4.16	459,339	20.80
9/08/2025	4.17	4.20	4.16	4.20	443,974	21.00
9/05/2025	4.17	4.19	4.15	4.17	1,740,137	20.85
9/04/2025	4.15	4.17	4.13	4.17	770,052	20.85
9/03/2025	4.22	4.23	4.17	4.17	712,024	20.85