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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.72 | $25.50 | $21.89 | $22.20 | -9.65% | 8,920,452 |
| Sep 2026 | $27.80 | $28.41 | $24.54 | $24.57 | -11.65% | 11,936,659 |
| Aug 2026 | $23.86 | $28.19 | $23.54 | $27.81 | +16.80% | 14,645,477 |
| Jul 2026 | $22.38 | $26.08 | $22.35 | $23.81 | +8.08% | 11,119,157 |
| Jun 2026 | $23.47 | $23.65 | $21.64 | $22.03 | -5.77% | 10,907,366 |
| May 2026 | $24.13 | $25.60 | $22.85 | $23.38 | -3.03% | 18,487,547 |
| Apr 2026 | $23.12 | $25.24 | $21.72 | $24.11 | +2.29% | 21,275,732 |
| Mar 2026 | $22.42 | $23.83 | $21.61 | $23.57 | +4.43% | 27,418,918 |
| Feb 2026 | $20.71 | $22.70 | $20.42 | $22.57 | +7.63% | 5,565,542 |
| Jan 2026 | $19.96 | $21.17 | $19.78 | $20.97 | +5.01% | 3,526,863 |
| Dec 2025 | $20.70 | $21.01 | $19.81 | $19.97 | -4.17% | 3,763,040 |
| Nov 2025 | $21.45 | $21.90 | $20.60 | $20.84 | -1.70% | 2,551,311 |
| Oct 2025 | $20.40 | $21.40 | $19.95 | $21.20 | +3.16% | 3,171,470 |
| Sep 2025 | $21.05 | $21.48 | $20.55 | $20.55 | -3.97% | 3,306,048 |
| Aug 2025 | $21.55 | $21.75 | $20.85 | $21.40 | -1.61% | 2,695,232 |
| Jul 2025 | $22.40 | $23.35 | $21.45 | $21.75 | -2.03% | 3,523,637 |
| Jun 2025 | $23.10 | $24.35 | $22.15 | $22.20 | -1.99% | 3,248,833 |
| May 2025 | $22.70 | $23.45 | $4.58 | $22.65 | +0.22% | 3,748,075 |
| Apr 2025 | $23.40 | $24.20 | $22.30 | $22.60 | -3.42% | 3,962,461 |
| Mar 2025 | $24.20 | $25.10 | $22.75 | $23.40 | -3.11% | 5,050,741 |
| Feb 2025 | $24.65 | $26.75 | $24.10 | $24.15 | -2.42% | 3,931,745 |
| Jan 2025 | $24.05 | $25.15 | $23.20 | $24.75 | +2.70% | 4,079,792 |
| Dec 2024 | $23.75 | $24.80 | $23.25 | $24.10 | +0.63% | 2,482,577 |
| Nov 2024 | $25.80 | $25.90 | $23.75 | $23.95 | -6.81% | 2,446,261 |
| Oct 2024 | $26.20 | $27.61 | $25.20 | $25.70 | -1.91% | 2,803,269 |
| Sep 2024 | $24.70 | $26.65 | $24.70 | $26.20 | +5.43% | 2,635,212 |
| Aug 2024 | $24.75 | $25.65 | $23.55 | $24.85 | +0.61% | 2,902,313 |
| Jul 2024 | $26.50 | $27.25 | $24.25 | $24.70 | -6.97% | 3,545,759 |
| Jun 2024 | $32.20 | $32.25 | $25.78 | $26.55 | -15.98% | 3,282,998 |
| May 2024 | $28.30 | $32.40 | $28.03 | $31.60 | +11.07% | 3,583,677 |
| Apr 2024 | $27.00 | $29.70 | $25.90 | $28.45 | +5.18% | 3,062,273 |
| Mar 2024 | $26.75 | $27.28 | $25.10 | $27.05 | +0.37% | 2,846,555 |
| Feb 2024 | $28.20 | $28.88 | $26.00 | $26.95 | -5.11% | 2,209,685 |
| Jan 2024 | $29.85 | $29.85 | $27.60 | $28.40 | -4.86% | 2,174,010 |
| Dec 2023 | $28.45 | $30.68 | $28.45 | $29.85 | +3.83% | 3,192,315 |
| Nov 2023 | $28.35 | $29.80 | $26.90 | $28.75 | +1.59% | 2,983,782 |
| Oct 2023 | $28.10 | $30.20 | $28.00 | $28.30 | +1.62% | 3,341,082 |
| Sep 2023 | $30.10 | $30.40 | $27.75 | $27.85 | -7.01% | 3,508,707 |
| Aug 2023 | $33.30 | $33.50 | $29.60 | $29.95 | -10.73% | 6,083,405 |
| Jul 2023 | $32.10 | $37.05 | $31.45 | $33.55 | +4.19% | 7,329,669 |
| Jun 2023 | $30.85 | $37.18 | $30.75 | $32.20 | +6.27% | 4,549,959 |
| May 2023 | $31.65 | $33.43 | $29.40 | $30.30 | -5.02% | 2,669,326 |
| Apr 2023 | $36.05 | $36.13 | $31.40 | $31.90 | -9.63% | 2,287,541 |
| Mar 2023 | $35.65 | $36.75 | $33.30 | $35.30 | -1.26% | 3,209,930 |
| Feb 2023 | $38.50 | $40.43 | $35.55 | $35.75 | -7.38% | 2,507,174 |
| Jan 2023 | $39.90 | $40.00 | $36.15 | $38.60 | -3.26% | 2,872,384 |
| Dec 2022 | $40.00 | $40.23 | $36.76 | $39.90 | -0.75% | 4,557,164 |
| Nov 2022 | $45.00 | $45.88 | $39.25 | $40.20 | -10.47% | 5,697,746 |
| Oct 2022 | $46.45 | $47.50 | $42.41 | $44.90 | -1.86% | 7,338,158 |
| Sep 2022 | $42.45 | $46.80 | $40.65 | $45.75 | +7.14% | 8,692,374 |
| Aug 2022 | $41.00 | $43.35 | $38.15 | $42.70 | +0.95% | 9,331,753 |
| Jul 2022 | $45.25 | $46.10 | $39.05 | $42.30 | -6.42% | 7,624,681 |
| Jun 2022 | $54.85 | $56.40 | $44.90 | $45.20 | -17.59% | 18,588,383 |
| May 2022 | $52.10 | $62.10 | $51.75 | $54.85 | +5.28% | 22,888,876 |
| Apr 2022 | $50.00 | $56.55 | $48.30 | $52.10 | +5.68% | 14,933,308 |
| Mar 2022 | $45.95 | $63.75 | $45.80 | $49.30 | +11.54% | 36,276,980 |
| Feb 2022 | $36.75 | $45.85 | $35.75 | $44.20 | +20.93% | 4,549,226 |
| Jan 2022 | $37.10 | $39.45 | $35.45 | $36.55 | -1.08% | 1,298,100 |
| Dec 2021 | $38.30 | $39.25 | $36.30 | $36.95 | -2.51% | 1,164,649 |
| Nov 2021 | $38.00 | $41.55 | $37.35 | $37.90 | +0.66% | 1,337,172 |
| Oct 2021 | $35.70 | $38.03 | $35.01 | $37.65 | +6.36% | 970,790 |
| Sep 2021 | $35.30 | $35.55 | $33.20 | $35.40 | 0.00% | 828,660 |
| Aug 2021 | $35.15 | $37.65 | $34.70 | $35.40 | +2.46% | 1,115,600 |
| Jul 2021 | $34.00 | $35.23 | $30.63 | $34.55 | +2.07% | 1,543,059 |
| Jun 2021 | $33.90 | $35.00 | $31.65 | $33.85 | +2.58% | 1,900,420 |
| May 2021 | $36.00 | $37.10 | $31.65 | $33.00 | -7.04% | 2,440,336 |
| Apr 2021 | $29.80 | $36.35 | $29.30 | $35.50 | +18.14% | 2,096,208 |
| Mar 2021 | $31.75 | $31.93 | $28.80 | $30.05 | -4.45% | 1,722,289 |
| Feb 2021 | $31.25 | $32.73 | $30.10 | $31.45 | -0.16% | 2,180,033 |
| Jan 2021 | $30.95 | $32.70 | $30.40 | $31.50 | +1.78% | 2,093,453 |
| Dec 2020 | $28.60 | $30.95 | $27.70 | $30.95 | +8.22% | 1,556,736 |
| Nov 2020 | $28.95 | $30.40 | $28.60 | $28.60 | -1.55% | 1,472,728 |
| Oct 2020 | $28.60 | $30.80 | $27.95 | $29.05 | +1.75% | 2,115,310 |
| Sep 2020 | $27.75 | $28.95 | $26.80 | $28.55 | +3.44% | 1,206,603 |
| Aug 2020 | $26.85 | $27.95 | $25.10 | $27.60 | +2.03% | 1,201,883 |
| Jul 2020 | $25.45 | $27.60 | $25.05 | $27.05 | +6.92% | 626,546 |
| Jun 2020 | $26.45 | $27.25 | $24.25 | $25.30 | -5.42% | 580,270 |
| May 2020 | $26.75 | $26.90 | $25.50 | $26.75 | -0.19% | 372,948 |
| Apr 2020 | $28.80 | $29.00 | $26.10 | $26.80 | -7.59% | 622,490 |
| Mar 2020 | $27.15 | $29.25 | $24.55 | $29.00 | +6.81% | 540,779 |
| Feb 2020 | $28.35 | $29.40 | $26.60 | $27.15 | -5.07% | 596,518 |
| Jan 2020 | $29.35 | $30.45 | $28.50 | $28.60 | -2.22% | 537,231 |
| Dec 2019 | $28.35 | $29.34 | $27.15 | $29.25 | +3.21% | 404,176 |
| Nov 2019 | $27.25 | $28.55 | $26.45 | $28.34 | +4.38% | 339,043 |
| Oct 2019 | $26.40 | $28.30 | $26.15 | $27.15 | +2.45% | 441,290 |
| Sep 2019 | $24.75 | $26.78 | $24.37 | $26.50 | +6.85% | 342,695 |
| Aug 2019 | $26.50 | $27.20 | $24.80 | $24.80 | -6.59% | 397,124 |
| Jul 2019 | $28.45 | $28.80 | $26.55 | $26.55 | -7.33% | 516,564 |
| Jun 2019 | $28.50 | $29.95 | $27.50 | $28.65 | +1.69% | 773,428 |
| May 2019 | $24.85 | $28.85 | $24.15 | $28.18 | +14.07% | 770,832 |
| Apr 2019 | $26.35 | $27.40 | $24.55 | $24.70 | -6.62% | 507,135 |
| Mar 2019 | $26.65 | $27.60 | $25.05 | $26.45 | -1.49% | 781,720 |
| Feb 2019 | $30.15 | $30.65 | $26.75 | $26.85 | -11.25% | 629,789 |
| Jan 2019 | $29.85 | $30.85 | $29.70 | $30.25 | +2.03% | 398,824 |
| Dec 2018 | $30.65 | $31.40 | $29.65 | $29.65 | -2.31% | 330,336 |
| Nov 2018 | $30.80 | $31.25 | $5.96 | $30.35 | -1.14% | 361,552 |
| Oct 2018 | $31.25 | $32.25 | $30.15 | $30.70 | -1.76% | 821,619 |
| Sep 2018 | $32.55 | $32.62 | $30.85 | $31.25 | -6.30% | 508,433 |
| Aug 2018 | $34.80 | $36.65 | $32.05 | $33.35 | -3.89% | 1,166,912 |
| Jul 2018 | $32.00 | $35.20 | $30.35 | $34.70 | +8.78% | 636,182 |
| Jun 2018 | $34.20 | $35.20 | $30.78 | $31.90 | -7.00% | 924,383 |
| May 2018 | $33.60 | $35.45 | $32.25 | $34.30 | +2.08% | 1,166,133 |
| Apr 2018 | $31.30 | $33.70 | $30.66 | $33.60 | +8.39% | 613,473 |
| Mar 2018 | $33.50 | $34.95 | $30.30 | $31.00 | -7.05% | 1,072,785 |
| Feb 2018 | $31.40 | $33.75 | $30.70 | $33.35 | +5.54% | 843,436 |
| Jan 2018 | $30.00 | $32.10 | $29.20 | $31.60 | +5.33% | 725,368 |
| Dec 2017 | $30.40 | $30.96 | $29.00 | $30.00 | -1.45% | 418,464 |
| Nov 2017 | $30.65 | $31.65 | $29.95 | $30.44 | -1.80% | 429,562 |
| Oct 2017 | $32.70 | $33.00 | $30.70 | $31.00 | -5.78% | 629,421 |
| Sep 2017 | $32.65 | $33.80 | $31.75 | $32.90 | +1.86% | 902,868 |
| Aug 2017 | $36.55 | $36.55 | $31.65 | $32.30 | -11.63% | 1,438,251 |
| Jul 2017 | $39.60 | $42.16 | $36.30 | $36.55 | -6.64% | 1,610,780 |
| Jun 2017 | $34.10 | $39.15 | $33.45 | $39.15 | +15.19% | 941,870 |
| May 2017 | $34.80 | $36.05 | $33.40 | $33.99 | -0.04% | 859,201 |
| Apr 2017 | $34.95 | $35.35 | $33.00 | $34.00 | -2.02% | 547,575 |
| Mar 2017 | $36.35 | $37.55 | $34.00 | $34.70 | -4.41% | 601,627 |
| Feb 2017 | $35.35 | $38.55 | $35.25 | $36.30 | +2.40% | 678,278 |
| Jan 2017 | $34.55 | $36.85 | $34.20 | $35.45 | +3.05% | 709,514 |
| Dec 2016 | $34.25 | $35.25 | $33.45 | $34.40 | +0.44% | 482,518 |
| Nov 2016 | $36.70 | $37.00 | $34.25 | $34.25 | -6.68% | 680,014 |
| Oct 2016 | $35.85 | $37.55 | $35.15 | $36.70 | +2.09% | 744,619 |
| Sep 2016 | $35.60 | $36.70 | $35.15 | $35.95 | +1.99% | 645,740 |
| Aug 2016 | $39.25 | $39.75 | $35.00 | $35.25 | -9.62% | 1,152,500 |
| Jul 2016 | $40.75 | $41.70 | $38.55 | $39.00 | -5.45% | 1,220,440 |
| Jun 2016 | $43.60 | $48.35 | $40.50 | $41.25 | -5.50% | 734,100 |
| May 2016 | $45.95 | $46.10 | $42.80 | $43.65 | -5.01% | 344,700 |
| Apr 2016 | $44.65 | $47.95 | $42.60 | $45.95 | +2.11% | 249,340 |
| Mar 2016 | $43.25 | $45.75 | $42.45 | $45.00 | +3.81% | 255,780 |
| Feb 2016 | $45.75 | $46.40 | $43.00 | $43.35 | -6.07% | 144,180 |
| Jan 2016 | $45.70 | $47.05 | $44.40 | $46.15 | +0.98% | 137,580 |
| Dec 2015 | $46.50 | $48.25 | $45.45 | $45.70 | -1.93% | 143,120 |
| Nov 2015 | $50.35 | $51.20 | $46.45 | $46.60 | -8.00% | 120,240 |
| Oct 2015 | $50.90 | $52.00 | $47.70 | $50.65 | +0.50% | 232,020 |
| Sep 2015 | $48.30 | $50.75 | $46.20 | $50.40 | +4.67% | 184,260 |
| Aug 2015 | $49.50 | $52.75 | $47.35 | $48.15 | -3.41% | 266,300 |
| Jul 2015 | $59.65 | $59.80 | $49.75 | $49.85 | -18.68% | 540,240 |
| Jun 2015 | $49.85 | $61.35 | $49.80 | $61.30 | +22.85% | 445,680 |
| May 2015 | $50.75 | $55.30 | $49.05 | $49.90 | -1.67% | 452,980 |
| Apr 2015 | $54.65 | $57.50 | $49.60 | $50.75 | -7.14% | 216,140 |
| Mar 2015 | $55.15 | $57.45 | $51.55 | $54.65 | -0.36% | 236,020 |
| Feb 2015 | $54.65 | $58.15 | $52.65 | $54.85 | +0.18% | 207,760 |
| Jan 2015 | $63.70 | $64.70 | $54.05 | $54.75 | -14.05% | 226,480 |
| Dec 2014 | $62.50 | $70.35 | $61.75 | $63.70 | +1.51% | 316,700 |
| Nov 2014 | $59.20 | $62.75 | $56.90 | $62.75 | +5.55% | 165,720 |
| Oct 2014 | $53.95 | $60.60 | $53.10 | $59.45 | +9.79% | 392,300 |
| Sep 2014 | $64.35 | $64.55 | $53.20 | $54.15 | -15.79% | 364,920 |
| Aug 2014 | $64.05 | $67.45 | $62.50 | $64.30 | +1.18% | 470,640 |
| Jul 2014 | $69.75 | $69.75 | $63.00 | $63.55 | -7.70% | 370,280 |
| Jun 2014 | $75.05 | $75.55 | $68.30 | $68.85 | -8.75% | 200,440 |
| May 2014 | $85.05 | $87.75 | $75.20 | $75.45 | -11.65% | 111,600 |
| Apr 2014 | $82.45 | $85.45 | $78.55 | $85.40 | +3.33% | 212,640 |
| Mar 2014 | $74.35 | $85.65 | $74.00 | $82.65 | +14.08% | 351,160 |
| Feb 2014 | $67.70 | $76.00 | $67.50 | $72.45 | +7.33% | 118,860 |
| Jan 2014 | $74.15 | $74.95 | $66.55 | $67.50 | -8.47% | 61,800 |
| Dec 2013 | $79.75 | $81.50 | $73.40 | $73.75 | -8.21% | 26,380 |
| Nov 2013 | $82.50 | $85.25 | $79.40 | $80.35 | -3.48% | 27,920 |
| Oct 2013 | $83.80 | $88.45 | $81.50 | $83.25 | +0.06% | 56,940 |
| Sep 2013 | $82.05 | $85.00 | $80.10 | $83.20 | +0.42% | 36,340 |
| Aug 2013 | $85.20 | $85.75 | $81.05 | $82.85 | -3.10% | 38,500 |
| Jul 2013 | $86.25 | $91.25 | $83.55 | $85.50 | +0.29% | 28,860 |
| Jun 2013 | $95.00 | $95.50 | $85.20 | $85.25 | -9.55% | 88,260 |
| May 2013 | $97.50 | $97.50 | $88.75 | $94.25 | -3.18% | 76,280 |
| Apr 2013 | $92.45 | $97.50 | $88.75 | $97.35 | +5.82% | 52,660 |
| Mar 2013 | $95.00 | $98.55 | $91.30 | $92.00 | -3.77% | 66,860 |
| Feb 2013 | $106.05 | $106.55 | $94.15 | $95.60 | -9.77% | 91,300 |
| Jan 2013 | $111.95 | $112.50 | $100.75 | $105.95 | -0.61% | 75,420 |
| Dec 2012 | $119.15 | $119.15 | $103.30 | $106.60 | -9.51% | 40,800 |
| Nov 2012 | $120.40 | $125.45 | $115.00 | $117.80 | -1.75% | 41,660 |
| Oct 2012 | $121.95 | $129.40 | $116.20 | $119.90 | -2.04% | 29,400 |
| Sep 2012 | $122.50 | $126.90 | $117.10 | $122.40 | -0.45% | 41,220 |
| Aug 2012 | $120.30 | $129.70 | $117.50 | $122.95 | +0.70% | 42,300 |
| Jul 2012 | $111.85 | $126.25 | $110.00 | $122.10 | +10.45% | 52,140 |
| Jun 2012 | $98.05 | $111.00 | $90.05 | $110.55 | +10.27% | 37,960 |
| May 2012 | $102.15 | $109.95 | $92.70 | $100.25 | -1.86% | 13,380 |
| Apr 2012 | $106.40 | $106.40 | $97.45 | $102.15 | -3.13% | 8,860 |
| Mar 2012 | $108.45 | $109.40 | $100.00 | $105.45 | -2.45% | 13,740 |
| Feb 2012 | $112.30 | $112.50 | $102.80 | $108.10 | -3.65% | 9,260 |
| Jan 2012 | $112.80 | $114.75 | $102.25 | $112.20 | +0.18% | 11,060 |
| Dec 2011 | $105.40 | $112.05 | $100.75 | $112.00 | +4.14% | 6,520 |
| Nov 2011 | $114.95 | $119.75 | $102.15 | $107.55 | -7.96% | 10,060 |
| Oct 2011 | $112.95 | $120.15 | $112.00 | $116.85 | +2.95% | 3,200 |
| Sep 2011 | $122.85 | $124.35 | $113.50 | $113.50 | – | 3,020 |
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% |