Teucrium Wheat (WEAT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 5.30 | 5.43 | 5.28 | 5.42 | 5.42 | 678,675 |
| 28 jun 2024 | 5.34 | 5.36 | 5.23 | 5.31 | 5.31 | 1,190,600 |
| 27 jun 2024 | 5.24 | 5.35 | 5.23 | 5.35 | 5.35 | 1,246,400 |
| 26 jun 2024 | 5.17 | 5.28 | 5.16 | 5.18 | 5.18 | 1,005,400 |
| 25 jun 2024 | 5.25 | 5.25 | 5.17 | 5.17 | 5.17 | 1,730,500 |
| 24 jun 2024 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | 879,500 |
| 21 jun 2024 | 5.43 | 5.43 | 5.30 | 5.32 | 5.32 | 839,800 |
| 20 jun 2024 | 5.47 | 5.47 | 5.36 | 5.38 | 5.38 | 862,300 |
| 18 jun 2024 | 5.54 | 5.57 | 5.48 | 5.48 | 5.48 | 646,900 |
| 17 jun 2024 | 5.63 | 5.63 | 5.55 | 5.55 | 5.55 | 857,100 |
| 14 jun 2024 | 5.78 | 5.81 | 5.69 | 5.69 | 5.69 | 680,900 |
| 13 jun 2024 | 5.84 | 5.87 | 5.79 | 5.79 | 5.79 | 850,100 |
| 12 jun 2024 | 5.79 | 5.83 | 5.76 | 5.78 | 5.78 | 510,900 |
| 11 jun 2024 | 5.80 | 5.94 | 5.80 | 5.88 | 5.88 | 723,000 |
| 10 jun 2024 | 5.89 | 5.89 | 5.77 | 5.78 | 5.78 | 986,800 |
| 07 jun 2024 | 5.96 | 5.96 | 5.88 | 5.90 | 5.90 | 910,600 |
| 06 jun 2024 | 6.10 | 6.12 | 6.00 | 6.00 | 6.00 | 626,800 |
| 05 jun 2024 | 6.18 | 6.18 | 6.04 | 6.07 | 6.07 | 683,700 |
| 04 jun 2024 | 6.24 | 6.24 | 6.15 | 6.15 | 6.15 | 611,100 |
| 03 jun 2024 | 6.44 | 6.45 | 6.23 | 6.27 | 6.27 | 571,000 |
| 31 may 2024 | 6.39 | 6.40 | 6.27 | 6.32 | 6.32 | 292,600 |
| 30 may 2024 | 6.33 | 6.34 | 6.27 | 6.31 | 6.31 | 1,080,300 |
| 29 may 2024 | 6.41 | 6.48 | 6.36 | 6.40 | 6.40 | 718,800 |
| 28 may 2024 | 6.43 | 6.47 | 6.36 | 6.43 | 6.43 | 656,900 |
| 24 may 2024 | 6.37 | 6.46 | 6.35 | 6.42 | 6.42 | 489,000 |
| 23 may 2024 | 6.35 | 6.44 | 6.35 | 6.41 | 6.41 | 783,100 |
| 22 may 2024 | 6.45 | 6.47 | 6.34 | 6.38 | 6.38 | 828,300 |
| 21 may 2024 | 6.37 | 6.45 | 6.32 | 6.43 | 6.43 | 642,300 |
| 20 may 2024 | 6.21 | 6.40 | 6.21 | 6.38 | 6.38 | 1,888,800 |
| 17 may 2024 | 6.18 | 6.19 | 6.08 | 6.09 | 6.09 | 584,900 |
| 16 may 2024 | 6.26 | 6.28 | 6.12 | 6.17 | 6.17 | 919,900 |
| 15 may 2024 | 6.37 | 6.42 | 6.16 | 6.19 | 6.19 | 794,600 |
| 14 may 2024 | 6.31 | 6.33 | 6.21 | 6.26 | 6.26 | 740,000 |
| 13 may 2024 | 6.20 | 6.38 | 6.20 | 6.34 | 6.34 | 1,378,900 |
| 10 may 2024 | 6.06 | 6.18 | 6.04 | 6.17 | 6.17 | 1,077,000 |
| 09 may 2024 | 6.03 | 6.07 | 5.97 | 5.99 | 5.99 | 461,900 |
| 08 may 2024 | 5.99 | 6.00 | 5.93 | 5.97 | 5.97 | 550,000 |
| 07 may 2024 | 6.00 | 6.11 | 5.98 | 6.06 | 6.06 | 964,500 |
| 06 may 2024 | 5.86 | 6.09 | 5.83 | 6.06 | 6.06 | 1,162,100 |
| 03 may 2024 | 5.81 | 5.94 | 5.80 | 5.87 | 5.87 | 889,200 |
| 02 may 2024 | 5.71 | 5.73 | 5.63 | 5.70 | 5.70 | 684,000 |
| 01 may 2024 | 5.66 | 5.70 | 5.61 | 5.67 | 5.67 | 330,100 |
| 30 abr 2024 | 5.69 | 5.71 | 5.63 | 5.69 | 5.69 | 687,200 |
| 29 abr 2024 | 5.80 | 5.82 | 5.68 | 5.72 | 5.72 | 663,300 |
| 26 abr 2024 | 5.83 | 5.94 | 5.81 | 5.85 | 5.85 | 1,021,100 |
| 25 abr 2024 | 5.76 | 5.85 | 5.75 | 5.82 | 5.82 | 1,016,800 |
| 24 abr 2024 | 5.63 | 5.78 | 5.61 | 5.75 | 5.75 | 1,141,400 |
| 23 abr 2024 | 5.55 | 5.67 | 5.48 | 5.66 | 5.66 | 1,072,000 |
| 22 abr 2024 | 5.40 | 5.58 | 5.40 | 5.53 | 5.53 | 1,476,400 |
| 19 abr 2024 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 510,900 |
| 18 abr 2024 | 5.19 | 5.26 | 5.19 | 5.20 | 5.20 | 242,700 |
| 17 abr 2024 | 5.31 | 5.35 | 5.18 | 5.21 | 5.21 | 663,900 |
| 16 abr 2024 | 5.31 | 5.32 | 5.24 | 5.30 | 5.30 | 361,200 |
| 15 abr 2024 | 5.30 | 5.33 | 5.26 | 5.31 | 5.31 | 524,400 |
| 12 abr 2024 | 5.32 | 5.40 | 5.32 | 5.35 | 5.35 | 698,100 |
| 11 abr 2024 | 5.38 | 5.38 | 5.30 | 5.31 | 5.31 | 594,900 |
| 10 abr 2024 | 5.40 | 5.43 | 5.36 | 5.39 | 5.39 | 461,800 |
| 09 abr 2024 | 5.39 | 5.43 | 5.35 | 5.39 | 5.39 | 698,500 |
| 08 abr 2024 | 5.49 | 5.51 | 5.43 | 5.46 | 5.46 | 597,300 |
| 05 abr 2024 | 5.47 | 5.52 | 5.44 | 5.46 | 5.46 | 796,000 |
| 04 abr 2024 | 5.37 | 5.41 | 5.32 | 5.38 | 5.38 | 542,700 |
| 03 abr 2024 | 5.30 | 5.40 | 5.30 | 5.37 | 5.37 | 411,900 |
| 02 abr 2024 | 5.35 | 5.41 | 5.27 | 5.29 | 5.29 | 614,600 |
| 01 abr 2024 | 5.40 | 5.40 | 5.27 | 5.38 | 5.38 | 509,700 |
| 28 mar 2024 | 5.30 | 5.46 | 5.27 | 5.41 | 5.41 | 808,800 |
| 27 mar 2024 | 5.25 | 5.31 | 5.24 | 5.31 | 5.31 | 2,601,000 |
| 26 mar 2024 | 5.32 | 5.34 | 5.25 | 5.26 | 5.26 | 344,300 |
| 25 mar 2024 | 5.40 | 5.44 | 5.30 | 5.36 | 5.36 | 596,400 |
| 22 mar 2024 | 5.25 | 5.36 | 5.20 | 5.33 | 5.33 | 715,900 |
| 21 mar 2024 | 5.27 | 5.30 | 5.20 | 5.26 | 5.26 | 612,000 |
| 20 mar 2024 | 5.25 | 5.26 | 5.17 | 5.25 | 5.25 | 544,400 |
| 19 mar 2024 | 5.26 | 5.31 | 5.22 | 5.30 | 5.30 | 652,100 |
| 18 mar 2024 | 5.15 | 5.22 | 5.10 | 5.22 | 5.22 | 629,800 |
| 15 mar 2024 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | 325,500 |
| 14 mar 2024 | 5.15 | 5.16 | 5.09 | 5.12 | 5.12 | 640,900 |
| 13 mar 2024 | 5.21 | 5.25 | 5.14 | 5.19 | 5.19 | 528,200 |
| 12 mar 2024 | 5.21 | 5.29 | 5.20 | 5.24 | 5.24 | 515,300 |
| 11 mar 2024 | 5.10 | 5.25 | 5.02 | 5.24 | 5.24 | 635,700 |
| 08 mar 2024 | 5.05 | 5.17 | 5.04 | 5.14 | 5.14 | 729,400 |
| 07 mar 2024 | 5.08 | 5.13 | 5.04 | 5.04 | 5.04 | 544,100 |
| 06 mar 2024 | 5.18 | 5.18 | 5.03 | 5.06 | 5.06 | 873,900 |
| 05 mar 2024 | 5.22 | 5.23 | 5.15 | 5.18 | 5.18 | 657,700 |
| 04 mar 2024 | 5.25 | 5.33 | 5.25 | 5.28 | 5.28 | 387,900 |
| 01 mar 2024 | 5.35 | 5.35 | 5.22 | 5.24 | 5.24 | 887,600 |
| 29 feb 2024 | 5.38 | 5.43 | 5.34 | 5.39 | 5.39 | 446,300 |
| 28 feb 2024 | 5.42 | 5.43 | 5.36 | 5.41 | 5.41 | 360,100 |
| 27 feb 2024 | 5.39 | 5.51 | 5.39 | 5.46 | 5.46 | 503,800 |
| 26 feb 2024 | 5.29 | 5.40 | 5.26 | 5.36 | 5.36 | 352,600 |
| 23 feb 2024 | 5.42 | 5.45 | 5.31 | 5.32 | 5.32 | 435,100 |
| 22 feb 2024 | 5.42 | 5.52 | 5.37 | 5.41 | 5.41 | 675,600 |
| 21 feb 2024 | 5.38 | 5.39 | 5.33 | 5.37 | 5.37 | 257,000 |
| 20 feb 2024 | 5.27 | 5.43 | 5.27 | 5.38 | 5.38 | 693,000 |
| 16 feb 2024 | 5.25 | 5.31 | 5.20 | 5.23 | 5.23 | 851,200 |
| 15 feb 2024 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | 1,050,600 |
| 14 feb 2024 | 5.48 | 5.49 | 5.41 | 5.44 | 5.44 | 885,800 |
| 13 feb 2024 | 5.54 | 5.61 | 5.54 | 5.56 | 5.56 | 498,700 |
| 12 feb 2024 | 5.55 | 5.62 | 5.52 | 5.58 | 5.58 | 520,500 |
| 09 feb 2024 | 5.56 | 5.68 | 5.56 | 5.59 | 5.59 | 344,100 |
| 08 feb 2024 | 5.60 | 5.63 | 5.52 | 5.57 | 5.57 | 612,300 |
| 07 feb 2024 | 5.61 | 5.72 | 5.61 | 5.66 | 5.66 | 351,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.