Teucrium Commodity Trust (WEAT) stock
WEATNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as BTCK, CANE, CORN, SOYB, TAGS
$22.20+0.03 (+0.14%)
Close on Oct 30, 2026Market cap $651.62MP/E –Yield –
Price history
Teucrium Commodity Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.20
+0.14% on the day
52-week range
$19.78 – $28.41
-21.9% from the high
Change over 52 weeks
+5.7%
From $21.00 on Oct 30, 2025
Average volume
537,873
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.12 | $22.32 | $22.03 | $22.20 | +0.14% | 301,698 |
| Oct 29, 2026 | $22.03 | $22.29 | $21.91 | $22.17 | +0.23% | 871,228 |
| Oct 28, 2026 | $22.35 | $22.39 | $21.89 | $22.12 | -1.03% | 932,510 |
| Oct 27, 2026 | $22.54 | $22.60 | $22.34 | $22.35 | -0.84% | 245,993 |
| Oct 26, 2026 | $22.78 | $22.83 | $22.43 | $22.54 | -1.27% | 601,539 |
| Oct 23, 2026 | $22.85 | $22.95 | $22.78 | $22.83 | -0.04% | 490,008 |
| Oct 22, 2026 | $23.00 | $23.08 | $22.76 | $22.84 | -1.08% | 402,664 |
| Oct 21, 2026 | $23.18 | $23.18 | $22.87 | $23.09 | -1.95% | 855,520 |
| Oct 20, 2026 | $24.01 | $24.01 | $23.52 | $23.55 | -1.38% | 313,942 |
| Oct 19, 2026 | $24.04 | $24.11 | $23.86 | $23.88 | -0.50% | 188,175 |
| Oct 16, 2026 | $24.04 | $24.14 | $23.89 | $24.00 | -1.15% | 413,712 |
| Oct 15, 2026 | $24.49 | $24.65 | $24.28 | $24.28 | -0.49% | 180,123 |
| Oct 14, 2026 | $24.24 | $24.43 | $24.08 | $24.40 | +0.49% | 275,029 |
| Oct 13, 2026 | $24.37 | $24.67 | $24.27 | $24.28 | -0.74% | 203,623 |
| Oct 12, 2026 | $24.49 | $24.60 | $24.32 | $24.46 | +0.20% | 410,326 |
| Oct 9, 2026 | $24.76 | $24.88 | $24.10 | $24.41 | -1.41% | 370,178 |
| Oct 8, 2026 | $24.91 | $25.03 | $24.75 | $24.76 | -0.56% | 223,349 |
| Oct 7, 2026 | $25.28 | $25.28 | $24.87 | $24.90 | -2.31% | 210,464 |
| Oct 6, 2026 | $25.30 | $25.50 | $25.15 | $25.49 | +1.59% | 323,979 |
| Oct 5, 2026 | $25.23 | $25.29 | $25.00 | $25.09 | +1.37% | 361,412 |
| Oct 2, 2026 | $24.87 | $24.93 | $24.73 | $24.75 | +0.12% | 241,357 |
| Oct 1, 2026 | $24.72 | $24.84 | $24.45 | $24.72 | +0.61% | 503,623 |
| Sep 30, 2026 | $25.29 | $25.29 | $24.54 | $24.57 | -1.92% | 359,094 |
| Sep 29, 2026 | $24.91 | $25.11 | $24.87 | $25.05 | +0.32% | 268,148 |
| Sep 28, 2026 | $25.24 | $25.28 | $24.83 | $24.97 | -2.08% | 706,230 |
| Sep 25, 2026 | $25.06 | $25.53 | $24.89 | $25.50 | -0.27% | 740,873 |
| Sep 24, 2026 | $25.55 | $25.72 | $25.44 | $25.57 | -0.43% | 319,842 |
| Sep 23, 2026 | $25.93 | $25.96 | $25.53 | $25.68 | -1.19% | 377,612 |
| Sep 22, 2026 | $26.05 | $26.21 | $25.98 | $25.99 | -1.22% | 252,536 |
| Sep 21, 2026 | $26.02 | $26.40 | $26.02 | $26.31 | +1.74% | 557,392 |
| Sep 18, 2026 | $26.12 | $26.14 | $25.80 | $25.86 | -1.45% | 442,505 |
| Sep 17, 2026 | $26.15 | $26.41 | $26.01 | $26.24 | -1.17% | 570,824 |
| Sep 16, 2026 | $26.36 | $26.56 | $26.23 | $26.55 | +0.87% | 296,232 |
| Sep 15, 2026 | $25.88 | $26.43 | $25.83 | $26.32 | +0.57% | 868,217 |
| Sep 14, 2026 | $26.44 | $26.52 | $25.77 | $26.17 | -0.30% | 822,261 |
| Sep 11, 2026 | $26.60 | $26.60 | $25.95 | $26.25 | -1.72% | 771,995 |
| Sep 10, 2026 | $26.43 | $26.73 | $26.17 | $26.71 | +1.64% | 456,535 |
| Sep 9, 2026 | $26.93 | $26.93 | $26.28 | $26.28 | -2.52% | 571,841 |
| Sep 8, 2026 | $26.92 | $26.96 | $26.63 | $26.96 | +1.77% | 589,959 |
| Sep 4, 2026 | $26.91 | $26.98 | $26.46 | $26.49 | -2.32% | 762,064 |
| Sep 3, 2026 | $26.81 | $27.24 | $26.44 | $27.12 | -2.66% | 930,191 |
| Sep 2, 2026 | $27.76 | $28.41 | $27.73 | $27.86 | -0.50% | 557,956 |
| Sep 1, 2026 | $27.80 | $28.19 | $27.80 | $28.00 | +0.68% | 714,352 |
| Aug 31, 2026 | $27.28 | $27.82 | $27.19 | $27.81 | -0.68% | 2,105,548 |
| Aug 28, 2026 | $27.60 | $28.19 | $27.49 | $28.00 | +2.87% | 1,294,986 |
| Aug 27, 2026 | $26.90 | $27.40 | $26.80 | $27.22 | +0.85% | 1,540,260 |
| Aug 26, 2026 | $25.99 | $27.04 | $25.82 | $26.99 | +5.31% | 1,534,617 |
| Aug 25, 2026 | $25.11 | $25.66 | $25.05 | $25.63 | +0.59% | 445,107 |
| Aug 24, 2026 | $25.74 | $25.74 | $25.33 | $25.48 | +0.28% | 790,423 |
| Aug 21, 2026 | $25.37 | $25.47 | $25.19 | $25.41 | +0.12% | 385,366 |
| Aug 20, 2026 | $25.53 | $25.70 | $25.29 | $25.38 | +0.16% | 534,241 |
| Aug 19, 2026 | $24.81 | $25.45 | $24.81 | $25.34 | +2.55% | 536,990 |
| Aug 18, 2026 | $25.10 | $25.17 | $24.69 | $24.71 | -1.16% | 449,927 |
| Aug 17, 2026 | $24.91 | $25.14 | $24.78 | $25.00 | +0.12% | 455,205 |
| Aug 14, 2026 | $24.66 | $25.08 | $24.66 | $24.97 | +2.67% | 521,940 |
| Aug 13, 2026 | $24.40 | $24.72 | $24.14 | $24.32 | -0.16% | 482,684 |
| Aug 12, 2026 | $24.13 | $24.45 | $24.13 | $24.36 | +2.74% | 798,282 |
| Aug 11, 2026 | $23.82 | $23.89 | $23.59 | $23.71 | -1.25% | 415,761 |
| Aug 10, 2026 | $24.30 | $24.35 | $24.00 | $24.01 | +0.42% | 231,810 |
| Aug 7, 2026 | $23.85 | $24.13 | $23.84 | $23.91 | +0.80% | 250,222 |
| Aug 6, 2026 | $24.06 | $24.06 | $23.54 | $23.72 | -1.41% | 284,255 |
| Aug 5, 2026 | $24.11 | $24.27 | $23.96 | $24.06 | +0.84% | 322,828 |
| Aug 4, 2026 | $23.90 | $24.00 | $23.77 | $23.86 | -1.65% | 833,736 |
| Aug 3, 2026 | $23.86 | $24.33 | $23.74 | $24.26 | +1.89% | 431,289 |
| Jul 31, 2026 | $24.37 | $24.38 | $23.71 | $23.81 | -3.29% | 1,077,227 |
| Jul 30, 2026 | $24.90 | $25.12 | $24.61 | $24.62 | +0.49% | 323,054 |
| Jul 29, 2026 | $24.64 | $24.66 | $24.44 | $24.50 | -0.49% | 290,493 |
| Jul 28, 2026 | $24.38 | $24.67 | $24.32 | $24.62 | +0.41% | 491,271 |
| Jul 27, 2026 | $25.03 | $25.09 | $24.48 | $24.52 | -2.78% | 674,989 |
| Jul 24, 2026 | $25.00 | $25.23 | $24.53 | $25.22 | -1.60% | 1,043,220 |
| Jul 23, 2026 | $25.96 | $26.00 | $25.59 | $25.63 | -1.42% | 438,614 |
| Jul 22, 2026 | $25.74 | $26.08 | $25.54 | $26.00 | +3.17% | 992,256 |
| Jul 21, 2026 | $24.85 | $25.23 | $24.78 | $25.20 | +0.84% | 335,754 |
| Jul 20, 2026 | $25.31 | $25.32 | $24.98 | $24.99 | -1.03% | 502,478 |
| Jul 17, 2026 | $25.10 | $25.31 | $24.87 | $25.25 | +1.32% | 633,117 |
| Jul 16, 2026 | $24.88 | $25.20 | $24.83 | $24.92 | 0.00% | 520,006 |
| Jul 15, 2026 | $24.52 | $25.09 | $24.52 | $24.92 | +4.22% | 740,180 |
| Jul 14, 2026 | $23.54 | $23.99 | $23.52 | $23.91 | +1.06% | 299,862 |
| Jul 13, 2026 | $23.76 | $23.88 | $23.63 | $23.66 | -0.25% | 268,198 |
| Jul 10, 2026 | $23.30 | $24.02 | $23.30 | $23.72 | +2.91% | 641,939 |
| Jul 9, 2026 | $22.67 | $23.14 | $22.64 | $23.05 | +1.54% | 288,425 |
| Jul 8, 2026 | $23.18 | $23.26 | $22.66 | $22.70 | -1.69% | 257,830 |
| Jul 7, 2026 | $22.95 | $23.11 | $22.88 | $23.09 | +0.70% | 412,459 |
| Jul 6, 2026 | $22.73 | $22.97 | $22.68 | $22.93 | +2.32% | 255,459 |
| Jul 2, 2026 | $22.51 | $22.65 | $22.37 | $22.41 | +0.04% | 324,396 |
| Jul 1, 2026 | $22.38 | $22.67 | $22.35 | $22.40 | +1.68% | 307,930 |
| Jun 30, 2026 | $21.92 | $22.31 | $21.64 | $22.03 | +1.01% | 632,135 |
| Jun 29, 2026 | $22.15 | $22.20 | $21.78 | $21.81 | -1.62% | 413,855 |
| Jun 26, 2026 | $22.21 | $22.34 | $22.03 | $22.17 | -1.73% | 305,249 |
| Jun 25, 2026 | $22.27 | $22.58 | $22.17 | $22.56 | +0.89% | 435,564 |
| Jun 24, 2026 | $22.49 | $22.77 | $22.35 | $22.36 | -0.27% | 378,964 |
| Jun 23, 2026 | $22.71 | $22.73 | $22.41 | $22.42 | -1.45% | 367,151 |
| Jun 22, 2026 | $22.80 | $22.94 | $22.73 | $22.75 | -0.83% | 344,651 |
| Jun 18, 2026 | $23.09 | $23.15 | $22.87 | $22.94 | -1.12% | 382,308 |
| Jun 17, 2026 | $23.07 | $23.22 | $22.98 | $23.20 | +1.98% | 313,934 |
| Jun 16, 2026 | $22.62 | $23.00 | $22.61 | $22.75 | +0.93% | 446,529 |
| Jun 15, 2026 | $21.94 | $22.55 | $21.92 | $22.54 | +0.90% | 776,286 |
| Jun 12, 2026 | $22.34 | $22.65 | $22.33 | $22.34 | -0.40% | 548,234 |
| Jun 11, 2026 | $22.52 | $22.68 | $22.34 | $22.43 | -0.49% | 615,357 |
| Jun 10, 2026 | $22.69 | $22.73 | $22.48 | $22.54 | +0.71% | 542,944 |
| Jun 9, 2026 | $22.60 | $22.77 | $22.37 | $22.38 | +0.13% | 515,431 |
| Jun 8, 2026 | $22.26 | $22.59 | $22.24 | $22.35 | +0.31% | 379,828 |
| Jun 5, 2026 | $22.47 | $22.55 | $22.25 | $22.28 | -0.85% | 802,274 |
| Jun 4, 2026 | $22.71 | $22.75 | $22.37 | $22.47 | -0.88% | 540,429 |
| Jun 3, 2026 | $23.24 | $23.33 | $22.63 | $22.67 | -2.07% | 1,043,201 |
| Jun 2, 2026 | $23.10 | $23.20 | $23.01 | $23.15 | -0.69% | 517,088 |
| Jun 1, 2026 | $23.47 | $23.65 | $23.26 | $23.31 | -0.30% | 605,954 |
| May 29, 2026 | $23.75 | $23.75 | $23.33 | $23.38 | -1.89% | 889,930 |
| May 28, 2026 | $23.85 | $23.97 | $23.70 | $23.83 | +0.29% | 442,998 |
| May 27, 2026 | $23.83 | $23.95 | $23.60 | $23.76 | -1.90% | 906,185 |
| May 26, 2026 | $24.40 | $24.53 | $24.21 | $24.22 | -1.34% | 568,906 |
| May 22, 2026 | $24.56 | $24.76 | $24.43 | $24.55 | +0.20% | 519,241 |
| May 21, 2026 | $24.86 | $24.88 | $24.48 | $24.50 | -1.61% | 1,075,364 |
| May 20, 2026 | $25.06 | $25.28 | $24.75 | $24.90 | -1.19% | 1,206,871 |
| May 19, 2026 | $25.05 | $25.25 | $24.93 | $25.20 | +0.80% | 944,154 |
| May 18, 2026 | $24.78 | $25.12 | $24.65 | $25.00 | +3.69% | 1,422,909 |
| May 15, 2026 | $24.50 | $24.50 | $24.00 | $24.11 | -2.86% | 1,094,813 |
| May 14, 2026 | $25.02 | $25.09 | $24.62 | $24.82 | -2.17% | 822,884 |
| May 13, 2026 | $25.30 | $25.60 | $25.19 | $25.37 | -0.47% | 851,391 |
| May 12, 2026 | $24.36 | $25.51 | $24.32 | $25.49 | +6.25% | 1,721,453 |
| May 11, 2026 | $23.64 | $24.00 | $23.53 | $23.99 | +2.48% | 734,443 |
| May 8, 2026 | $23.15 | $23.44 | $23.06 | $23.41 | +1.21% | 813,468 |
| May 7, 2026 | $23.08 | $23.18 | $22.85 | $23.13 | -0.81% | 824,472 |
| May 6, 2026 | $23.22 | $23.36 | $22.99 | $23.32 | -1.81% | 1,102,323 |
| May 5, 2026 | $23.96 | $23.99 | $23.56 | $23.75 | -1.86% | 1,014,900 |
| May 4, 2026 | $23.91 | $24.26 | $23.87 | $24.20 | +0.79% | 898,561 |
| May 1, 2026 | $24.13 | $24.18 | $23.87 | $24.01 | -0.41% | 632,281 |
| Apr 30, 2026 | $24.29 | $24.29 | $23.94 | $24.11 | -2.03% | 913,818 |
| Apr 29, 2026 | $24.91 | $25.24 | $24.54 | $24.61 | -0.44% | 1,812,044 |
| Apr 28, 2026 | $24.08 | $24.77 | $24.04 | $24.72 | +4.26% | 1,575,875 |
| Apr 27, 2026 | $23.28 | $23.74 | $23.25 | $23.71 | +2.24% | 672,876 |
| Apr 24, 2026 | $23.31 | $23.31 | $23.03 | $23.19 | -0.94% | 920,276 |
| Apr 23, 2026 | $22.96 | $23.42 | $22.89 | $23.41 | +2.41% | 608,146 |
| Apr 22, 2026 | $23.07 | $23.12 | $22.84 | $22.86 | -1.30% | 640,532 |
| Apr 21, 2026 | $22.69 | $23.16 | $22.66 | $23.16 | +1.80% | 701,562 |
| Apr 20, 2026 | $22.62 | $22.99 | $22.51 | $22.75 | +1.25% | 520,203 |
| Apr 17, 2026 | $22.43 | $22.55 | $22.01 | $22.47 | -1.45% | 1,334,216 |
| Apr 16, 2026 | $22.81 | $23.13 | $22.69 | $22.80 | +1.20% | 572,515 |
| Apr 15, 2026 | $22.45 | $22.70 | $22.33 | $22.53 | -0.35% | 345,085 |
| Apr 14, 2026 | $22.25 | $22.62 | $22.23 | $22.61 | +1.94% | 517,357 |
| Apr 13, 2026 | $22.18 | $22.48 | $22.16 | $22.18 | +1.79% | 874,265 |
| Apr 10, 2026 | $21.86 | $22.00 | $21.72 | $21.79 | -1.00% | 1,733,811 |
| Apr 9, 2026 | $22.50 | $22.50 | $21.82 | $22.01 | -1.08% | 1,444,925 |
| Apr 8, 2026 | $22.20 | $22.44 | $22.13 | $22.25 | -2.63% | 1,158,904 |
| Apr 7, 2026 | $22.74 | $23.00 | $22.68 | $22.85 | 0.00% | 1,287,323 |
| Apr 6, 2026 | $22.81 | $22.86 | $22.56 | $22.85 | -0.09% | 1,259,483 |
| Apr 2, 2026 | $23.19 | $23.28 | $22.85 | $22.87 | +0.18% | 808,707 |
| Apr 1, 2026 | $23.12 | $23.14 | $22.72 | $22.83 | -3.14% | 1,573,809 |
| Mar 31, 2026 | $23.31 | $23.83 | $23.31 | $23.57 | +1.33% | 1,871,458 |
| Mar 30, 2026 | $23.00 | $23.38 | $22.95 | $23.26 | +0.39% | 948,223 |
| Mar 27, 2026 | $23.20 | $23.43 | $22.95 | $23.17 | +0.22% | 1,228,353 |
| Mar 26, 2026 | $22.80 | $23.22 | $22.73 | $23.12 | +0.65% | 736,127 |
| Mar 25, 2026 | $22.44 | $22.98 | $22.44 | $22.97 | +1.19% | 677,711 |
| Mar 24, 2026 | $22.61 | $22.83 | $22.38 | $22.70 | +0.09% | 865,048 |
| Mar 23, 2026 | $22.60 | $22.68 | $22.23 | $22.68 | -0.74% | 1,300,352 |
| Mar 20, 2026 | $23.05 | $23.19 | $22.81 | $22.85 | -2.10% | 1,007,961 |
| Mar 19, 2026 | $23.28 | $23.37 | $22.97 | $23.34 | +0.56% | 1,544,784 |
| Mar 18, 2026 | $22.71 | $23.23 | $22.70 | $23.21 | +2.65% | 1,034,957 |
| Mar 17, 2026 | $22.69 | $22.77 | $22.48 | $22.61 | -1.05% | 1,092,951 |
| Mar 16, 2026 | $23.19 | $23.25 | $22.77 | $22.85 | -2.48% | 1,082,818 |
| Mar 13, 2026 | $22.97 | $23.46 | $22.77 | $23.43 | +2.23% | 1,370,400 |
| Mar 12, 2026 | $23.12 | $23.42 | $22.86 | $22.92 | +0.31% | 2,010,576 |
| Mar 11, 2026 | $23.05 | $23.09 | $22.59 | $22.85 | +0.53% | 1,063,009 |
| Mar 10, 2026 | $22.98 | $23.03 | $22.38 | $22.73 | -1.09% | 1,173,744 |
| Mar 9, 2026 | $23.69 | $23.77 | $22.77 | $22.98 | -2.67% | 3,475,553 |
| Mar 6, 2026 | $23.00 | $23.63 | $22.96 | $23.61 | +5.64% | 2,215,310 |
| Mar 5, 2026 | $21.91 | $22.40 | $21.91 | $22.35 | +2.57% | 1,085,520 |
| Mar 4, 2026 | $21.71 | $21.79 | $21.61 | $21.79 | -0.27% | 753,157 |
| Mar 3, 2026 | $22.23 | $22.23 | $21.78 | $21.85 | -0.64% | 421,293 |
| Mar 2, 2026 | $22.42 | $22.42 | $21.95 | $21.99 | -2.57% | 459,613 |
| Feb 27, 2026 | $22.32 | $22.70 | $22.32 | $22.57 | +2.97% | 488,619 |
| Feb 26, 2026 | $21.77 | $21.95 | $21.67 | $21.92 | +0.78% | 172,012 |
| Feb 25, 2026 | $21.75 | $21.79 | $21.55 | $21.75 | -0.55% | 254,479 |
| Feb 24, 2026 | $21.91 | $22.08 | $21.81 | $21.87 | -0.18% | 245,642 |
| Feb 23, 2026 | $21.93 | $22.24 | $21.86 | $21.91 | -1.17% | 396,727 |
| Feb 20, 2026 | $21.80 | $22.17 | $21.67 | $22.17 | +1.60% | 451,396 |
| Feb 19, 2026 | $21.28 | $21.82 | $21.28 | $21.82 | +3.22% | 517,144 |
| Feb 18, 2026 | $20.94 | $21.14 | $20.92 | $21.14 | +1.78% | 181,463 |
| Feb 17, 2026 | $20.73 | $20.81 | $20.64 | $20.77 | -1.00% | 240,660 |
| Feb 13, 2026 | $21.04 | $21.15 | $20.96 | $20.98 | -1.69% | 455,444 |
| Feb 12, 2026 | $20.93 | $21.35 | $20.88 | $21.34 | +2.20% | 376,830 |
| Feb 11, 2026 | $20.63 | $20.92 | $20.56 | $20.88 | +1.02% | 233,146 |
| Feb 10, 2026 | $20.69 | $20.74 | $20.52 | $20.67 | +0.10% | 228,520 |
| Feb 9, 2026 | $20.66 | $20.70 | $20.55 | $20.65 | -0.24% | 118,815 |
| Feb 6, 2026 | $20.89 | $21.01 | $20.62 | $20.70 | -0.81% | 288,940 |
| Feb 5, 2026 | $20.58 | $20.92 | $20.50 | $20.87 | +1.31% | 275,763 |
| Feb 4, 2026 | $20.54 | $20.76 | $20.42 | $20.60 | -0.34% | 215,076 |
| Feb 3, 2026 | $20.65 | $20.72 | $20.56 | $20.67 | +0.49% | 178,102 |
| Feb 2, 2026 | $20.71 | $20.76 | $20.52 | $20.57 | -1.91% | 246,764 |
| Jan 30, 2026 | $21.10 | $21.13 | $20.81 | $20.97 | -0.76% | 200,367 |
| Jan 29, 2026 | $21.08 | $21.17 | $20.88 | $21.13 | +1.20% | 451,724 |
| Jan 28, 2026 | $20.77 | $21.07 | $20.77 | $20.88 | +1.85% | 441,707 |
| Jan 27, 2026 | $20.62 | $20.62 | $20.47 | $20.50 | -0.15% | 117,774 |
| Jan 26, 2026 | $20.72 | $20.75 | $20.51 | $20.53 | -1.06% | 293,365 |
| Jan 23, 2026 | $20.41 | $20.77 | $20.41 | $20.75 | +2.17% | 338,347 |
| Jan 22, 2026 | $20.20 | $20.34 | $20.18 | $20.31 | +1.30% | 113,778 |
| Jan 21, 2026 | $20.32 | $20.32 | $20.02 | $20.05 | -0.30% | 114,554 |
| Jan 20, 2026 | $20.26 | $20.26 | $20.09 | $20.11 | -1.23% | 101,879 |
| Jan 16, 2026 | $20.31 | $20.44 | $20.31 | $20.36 | +1.44% | 90,787 |
| Jan 15, 2026 | $20.30 | $20.30 | $20.07 | $20.07 | -0.35% | 122,460 |
| Jan 14, 2026 | $20.19 | $20.22 | $20.05 | $20.14 | +0.12% | 138,973 |
| Jan 13, 2026 | $20.08 | $20.21 | $20.00 | $20.12 | -0.37% | 90,690 |
| Jan 12, 2026 | $20.53 | $20.69 | $20.01 | $20.19 | -0.74% | 216,881 |
| Jan 9, 2026 | $20.35 | $20.40 | $20.21 | $20.34 | -0.15% | 141,986 |
| Jan 8, 2026 | $20.31 | $20.47 | $20.26 | $20.37 | +0.30% | 158,603 |
| Jan 7, 2026 | $20.22 | $20.34 | $20.21 | $20.31 | +1.35% | 85,434 |
| Jan 6, 2026 | $20.15 | $20.19 | $20.02 | $20.04 | -0.74% | 104,258 |
| Jan 5, 2026 | $20.08 | $20.21 | $19.98 | $20.19 | +0.95% | 92,718 |
| Jan 2, 2026 | $19.96 | $20.02 | $19.78 | $20.00 | +0.15% | 110,578 |
| Dec 31, 2025 | $20.02 | $20.13 | $19.95 | $19.97 | -0.55% | 145,988 |
| Dec 30, 2025 | $20.24 | $20.24 | $20.08 | $20.08 | -0.59% | 76,438 |
| Dec 29, 2025 | $20.28 | $20.34 | $20.15 | $20.20 | -1.17% | 115,903 |
| Dec 26, 2025 | $20.50 | $20.52 | $20.32 | $20.44 | -0.15% | 135,926 |
| Dec 24, 2025 | $20.44 | $20.55 | $20.40 | $20.47 | +0.99% | 74,695 |
| Dec 23, 2025 | $20.21 | $20.30 | $20.15 | $20.27 | +0.35% | 117,784 |
| Dec 22, 2025 | $20.21 | $20.27 | $20.16 | $20.20 | +1.10% | 100,581 |
| Dec 19, 2025 | $19.92 | $20.04 | $19.86 | $19.98 | +0.20% | 56,784 |
| Dec 18, 2025 | $19.87 | $20.00 | $19.85 | $19.94 | +0.30% | 119,392 |
| Dec 17, 2025 | $19.92 | $19.93 | $19.81 | $19.88 | -0.25% | 126,229 |
| Dec 16, 2025 | $20.11 | $20.11 | $19.89 | $19.93 | -1.58% | 680,097 |
| Dec 15, 2025 | $20.31 | $20.38 | $20.20 | $20.25 | -1.36% | 319,254 |
| Dec 12, 2025 | $20.51 | $20.63 | $20.50 | $20.53 | -0.68% | 116,538 |
| Dec 11, 2025 | $20.59 | $20.68 | $20.50 | $20.67 | +0.78% | 63,476 |
| Dec 10, 2025 | $20.50 | $20.53 | $20.37 | $20.51 | -0.68% | 168,407 |
| Dec 9, 2025 | $20.64 | $20.74 | $20.57 | $20.65 | -0.15% | 120,478 |
| Dec 8, 2025 | $20.75 | $20.81 | $20.60 | $20.68 | -0.10% | 175,598 |
| Dec 5, 2025 | $20.88 | $20.93 | $20.67 | $20.70 | -0.81% | 688,802 |
| Dec 4, 2025 | $20.71 | $20.90 | $20.59 | $20.87 | +0.10% | 59,868 |
| Dec 3, 2025 | $20.84 | $20.90 | $20.78 | $20.85 | -0.29% | 124,140 |
| Dec 2, 2025 | $20.60 | $21.01 | $20.55 | $20.91 | +0.82% | 78,530 |
| Dec 1, 2025 | $20.70 | $20.84 | $20.65 | $20.74 | -0.48% | 98,132 |
| Nov 28, 2025 | $20.96 | $20.99 | $20.74 | $20.84 | -0.57% | 89,167 |
| Nov 26, 2025 | $20.88 | $21.06 | $20.82 | $20.96 | +0.34% | 155,483 |
| Nov 25, 2025 | $20.74 | $20.92 | $20.69 | $20.89 | +0.43% | 71,551 |
| Nov 24, 2025 | $20.75 | $20.80 | $20.60 | $20.80 | -0.72% | 180,345 |
| Nov 21, 2025 | $20.90 | $21.05 | $20.80 | $20.95 | 0.00% | 96,209 |
| Nov 20, 2025 | $21.45 | $21.45 | $20.90 | $20.95 | -1.64% | 105,905 |
| Nov 19, 2025 | $21.65 | $21.65 | $21.20 | $21.30 | -1.62% | 130,225 |
| Nov 18, 2025 | $21.65 | $21.75 | $21.50 | $21.65 | +0.12% | 92,320 |
| Nov 17, 2025 | $21.25 | $21.65 | $21.23 | $21.63 | +2.73% | 143,655 |
| Nov 14, 2025 | $21.65 | $21.65 | $21.00 | $21.05 | -1.86% | 211,483 |
| Nov 13, 2025 | $21.50 | $21.60 | $21.40 | $21.45 | 0.00% | 70,186 |
| Nov 12, 2025 | $21.15 | $21.53 | $21.15 | $21.45 | 0.00% | 81,230 |
| Nov 11, 2025 | $21.25 | $21.45 | $21.15 | $21.45 | +0.70% | 87,607 |
| Nov 10, 2025 | $21.30 | $21.35 | $21.10 | $21.30 | +1.67% | 122,962 |
| Nov 7, 2025 | $21.20 | $21.30 | $20.95 | $20.95 | -1.64% | 157,082 |
| Nov 6, 2025 | $21.65 | $21.68 | $21.25 | $21.30 | -2.52% | 185,344 |
| Nov 5, 2025 | $21.70 | $21.90 | $21.60 | $21.85 | +0.46% | 129,513 |
| Nov 4, 2025 | $21.65 | $21.80 | $21.45 | $21.75 | +0.46% | 196,276 |
| Nov 3, 2025 | $21.45 | $21.65 | $21.15 | $21.65 | +2.12% | 244,768 |
| Oct 31, 2025 | $20.90 | $21.25 | $20.80 | $21.20 | +0.95% | 93,058 |
| Oct 30, 2025 | $21.15 | $21.15 | $20.85 | $21.00 | -1.18% | 132,165 |
| Oct 29, 2025 | $21.20 | $21.35 | $21.15 | $21.25 | 0.00% | 160,228 |
| Oct 28, 2025 | $21.33 | $21.40 | $21.05 | $21.25 | +0.95% | 183,667 |
| Oct 27, 2025 | $21.00 | $21.15 | $21.00 | $21.05 | +2.43% | 307,939 |
| Oct 24, 2025 | $20.55 | $20.65 | $20.45 | $20.55 | 0.00% | 130,906 |
| Oct 23, 2025 | $20.30 | $20.58 | $20.20 | $20.55 | +1.73% | 134,725 |
| Oct 22, 2025 | $20.20 | $20.30 | $20.15 | $20.20 | +0.25% | 82,029 |
| Oct 21, 2025 | $20.25 | $20.25 | $20.10 | $20.15 | -1.23% | 87,222 |
| Oct 20, 2025 | $20.20 | $20.40 | $20.20 | $20.40 | – | 94,334 |
Seasonality
WEAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.5% | 0.1% | 1.0% | 1.7% | -2.8% | 0.1% | -1.2% | -0.4% | -0.6% | -1.9% | 0.5% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 9 | 4 of 9 |
| 2026 | 5.0% | 7.6% | 4.4% | 2.3% | -3.0% | -5.8% | 8.1% | 16.8% | -11.7% | -9.6% | ||
| 2025 | 2.7% | -2.4% | -3.1% | -3.4% | 0.2% | -2.0% | -2.0% | -1.6% | -4.0% | 3.2% | -1.7% | -4.2% |
| 2024 | -4.9% | -5.1% | 0.4% | 5.2% | 11.1% | -16.0% | -7.0% | 0.6% | 5.4% | -1.9% | -6.8% | 0.6% |
| 2023 | -3.3% | -7.4% | -1.3% | -9.6% | -5.0% | 6.3% | 4.2% | -10.7% | -7.0% | 1.6% | 1.6% | 3.8% |
| 2022 | -1.1% | 20.9% | 11.5% | 5.7% | 5.3% | -17.6% | -6.4% | 0.9% | 7.1% | -1.9% | -10.5% | -0.7% |
| 2021 | 1.8% | -0.2% | -4.5% | 18.1% | -7.0% | 2.6% | 2.1% | 2.5% | 0.0% | 6.4% | 0.7% | -2.5% |
| 2020 | -2.2% | -5.1% | 6.8% | -7.6% | -0.2% | -5.4% | 6.9% | 2.0% | 3.4% | 1.8% | -1.5% | 8.2% |
| 2019 | 2.0% | -11.2% | -1.5% | -6.6% | 14.1% | 1.7% | -7.3% | -6.6% | 6.9% | 2.5% | 4.4% | 3.2% |
| 2018 | 5.3% | 5.5% | -7.0% | 8.4% | 2.1% | -7.0% | 8.8% | -3.9% | -6.3% | -1.8% | -1.1% | -2.3% |
| 2017 | 3.1% | 2.4% | -4.4% | -2.0% | -0.0% | 15.2% | -6.6% | -11.6% | 1.9% | -5.8% | -1.8% | -1.5% |