Teucrium Wheat (WEAT)

WEAT
🏛️ Estados Unidos →
4.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 5.99 6.00 5.92 5.97 0.6M
2023-12-28 5.94 6.03 5.94 6.00 0.6M
2023-12-27 5.97 5.99 5.91 5.93 0.8M
2023-12-26 5.86 6.06 5.83 6.03 1.1M
2023-12-22 5.85 5.90 5.85 5.86 0.6M
2023-12-21 5.85 5.87 5.83 5.85 0.3M
2023-12-20 5.86 5.89 5.79 5.81 0.6M
2023-12-19 5.81 5.91 5.79 5.91 0.5M
2023-12-18 5.85 5.92 5.83 5.87 0.9M
2023-12-15 5.79 5.95 5.79 5.94 0.6M
2023-12-14 5.84 5.89 5.77 5.85 0.6M
2023-12-13 5.84 5.84 5.74 5.78 0.6M
2023-12-12 5.80 5.97 5.80 5.93 0.7M
2023-12-11 5.92 5.97 5.77 5.79 1.0M
2023-12-08 6.01 6.06 5.94 5.98 1.3M
2023-12-07 5.97 6.07 5.88 6.07 0.9M
2023-12-06 6.06 6.14 5.97 5.98 0.9M
2023-12-05 5.92 6.05 5.92 6.00 1.2M
2023-12-04 5.83 5.98 5.82 5.93 1.2M
2023-12-01 5.69 5.84 5.69 5.76 0.9M
2023-11-30 5.62 5.75 5.62 5.75 0.8M
2023-11-29 5.58 5.65 5.57 5.65 0.7M
2023-11-28 5.42 5.54 5.39 5.53 1.2M
2023-11-27 5.55 5.55 5.38 5.42 0.8M
2023-11-24 5.63 5.63 5.54 5.55 0.4M
2023-11-22 5.65 5.68 5.62 5.66 0.4M
2023-11-21 5.53 5.63 5.50 5.61 0.8M
2023-11-20 5.55 5.58 5.49 5.53 1.0M
2023-11-17 5.56 5.59 5.55 5.57 1.1M
2023-11-16 5.64 5.64 5.56 5.60 0.8M
2023-11-15 5.75 5.77 5.65 5.68 1.0M
2023-11-14 5.78 5.84 5.74 5.76 0.5M
2023-11-13 5.73 5.81 5.70 5.79 0.4M
2023-11-10 5.84 5.84 5.73 5.76 0.4M
2023-11-09 5.86 5.88 5.76 5.84 0.6M
2023-11-08 5.78 5.96 5.78 5.91 1.4M
2023-11-07 5.77 5.85 5.70 5.76 0.9M
2023-11-06 5.78 5.82 5.73 5.79 0.6M
2023-11-03 5.72 5.78 5.71 5.77 0.6M
2023-11-02 5.68 5.74 5.65 5.71 0.3M
2023-11-01 5.67 5.70 5.66 5.68 0.3M
2023-10-31 5.70 5.71 5.64 5.66 0.8M
2023-10-30 5.73 5.80 5.72 5.73 0.4M
2023-10-27 5.81 5.82 5.75 5.80 0.3M
2023-10-26 5.75 5.83 5.75 5.82 0.5M
2023-10-25 5.81 5.82 5.73 5.74 1.0M
2023-10-24 5.84 5.85 5.77 5.81 0.8M
2023-10-23 5.88 5.96 5.87 5.90 0.6M
2023-10-20 5.97 6.04 5.86 5.87 1.3M
2023-10-19 5.82 5.95 5.80 5.95 1.2M
2023-10-18 5.81 5.86 5.79 5.85 1.0M
2023-10-17 5.78 5.84 5.75 5.76 0.8M
2023-10-16 5.83 5.85 5.79 5.81 0.5M
2023-10-13 5.88 5.89 5.78 5.81 0.8M
2023-10-12 5.67 5.82 5.60 5.81 1.4M
2023-10-11 5.67 5.69 5.65 5.68 0.5M
2023-10-10 5.77 5.77 5.69 5.72 0.7M
2023-10-09 5.79 5.86 5.79 5.82 0.7M
2023-10-06 5.79 5.84 5.76 5.79 0.5M
2023-10-05 5.69 5.86 5.69 5.83 0.8M
2023-10-04 5.67 5.71 5.63 5.68 0.5M
2023-10-03 5.80 5.81 5.71 5.77 0.5M
2023-10-02 5.62 5.77 5.62 5.77 1.0M
2023-09-29 5.82 5.88 5.55 5.57 2.2M
2023-09-28 5.81 5.85 5.80 5.81 0.3M
2023-09-27 5.92 5.92 5.82 5.83 0.7M
2023-09-26 5.90 5.94 5.85 5.89 0.6M
2023-09-25 5.83 5.89 5.80 5.89 0.4M
2023-09-22 5.75 5.81 5.75 5.80 0.6M
2023-09-21 5.82 5.83 5.75 5.75 0.9M
2023-09-20 5.87 5.90 5.81 5.87 0.7M
2023-09-19 5.86 5.90 5.82 5.83 0.6M
2023-09-18 5.93 5.93 5.85 5.85 0.8M
2023-09-15 5.92 6.01 5.90 5.98 0.7M
2023-09-14 5.91 5.94 5.83 5.91 0.7M
2023-09-13 5.95 5.99 5.89 5.92 0.8M
2023-09-12 5.81 5.89 5.71 5.85 2.0M
2023-09-11 5.89 5.91 5.80 5.83 1.5M
2023-09-08 6.00 6.00 5.88 5.93 0.7M
2023-09-07 6.04 6.08 5.95 5.97 0.7M
2023-09-06 5.97 6.08 5.97 6.05 1.0M
2023-09-05 5.99 5.99 5.89 5.94 0.9M
2023-09-01 6.02 6.07 5.92 5.92 0.9M
2023-08-31 5.97 6.10 5.92 5.99 0.9M
2023-08-30 6.00 6.07 5.98 6.02 0.9M
2023-08-29 6.06 6.09 5.98 5.98 1.7M
2023-08-28 6.12 6.14 6.07 6.13 0.8M
2023-08-25 6.28 6.28 6.11 6.14 0.8M
2023-08-24 6.25 6.28 6.19 6.25 0.8M
2023-08-23 6.19 6.33 6.17 6.29 0.8M
2023-08-22 6.18 6.22 6.12 6.16 0.6M
2023-08-21 6.23 6.23 6.14 6.15 0.9M
2023-08-18 6.19 6.30 6.19 6.29 1.3M
2023-08-17 6.10 6.12 6.06 6.08 1.1M
2023-08-16 6.15 6.20 6.10 6.16 1.5M
2023-08-15 6.26 6.26 6.14 6.14 1.5M
2023-08-14 6.33 6.36 6.24 6.31 2.8M
2023-08-11 6.46 6.51 6.40 6.44 1.3M
2023-08-10 6.52 6.55 6.48 6.50 1.3M
2023-08-09 6.62 6.62 6.48 6.52 1.9M
2023-08-08 6.61 6.69 6.54 6.65 1.6M
2023-08-07 6.56 6.68 6.47 6.65 2.5M
2023-08-04 6.64 6.64 6.45 6.51 1.1M
2023-08-03 6.52 6.52 6.42 6.47 1.0M
2023-08-02 6.70 6.70 6.47 6.51 1.7M
2023-08-01 6.66 6.69 6.54 6.63 1.6M
2023-07-31 6.86 6.87 6.69 6.71 2.5M
2023-07-28 6.91 7.11 6.85 6.99 1.7M
2023-07-27 7.08 7.19 7.04 7.06 1.1M
2023-07-26 7.22 7.28 6.97 7.10 3.5M
2023-07-25 7.29 7.40 7.21 7.40 2.0M
2023-07-24 7.19 7.41 7.19 7.38 2.6M
2023-07-21 6.91 7.03 6.84 6.88 2.5M
2023-07-20 7.22 7.26 7.05 7.10 2.8M
2023-07-19 6.90 7.18 6.85 7.11 3.8M
2023-07-18 6.60 6.69 6.56 6.65 1.8M
2023-07-17 6.76 6.78 6.47 6.50 2.1M
2023-07-14 6.50 6.58 6.40 6.56 1.3M
2023-07-13 6.32 6.43 6.29 6.39 1.2M
2023-07-12 6.53 6.55 6.31 6.31 1.1M
2023-07-11 6.53 6.59 6.46 6.54 1.6M
2023-07-10 6.42 6.53 6.40 6.42 1.4M
2023-07-07 6.41 6.55 6.41 6.45 0.7M
2023-07-06 6.63 6.63 6.47 6.51 0.9M
2023-07-05 6.45 6.71 6.43 6.66 1.4M
2023-07-03 6.42 6.52 6.39 6.44 0.6M
2023-06-30 6.63 6.70 6.42 6.44 1.8M
2023-06-29 6.60 6.69 6.58 6.59 0.7M
2023-06-28 6.74 6.74 6.59 6.60 2.0M
2023-06-27 7.02 7.04 6.83 6.86 1.6M
2023-06-26 7.37 7.44 7.18 7.21 1.2M
2023-06-23 7.19 7.27 7.14 7.23 1.3M
2023-06-22 7.20 7.40 7.18 7.33 1.5M
2023-06-21 7.03 7.30 7.03 7.30 1.7M
2023-06-20 6.85 6.98 6.80 6.96 1.2M
2023-06-16 6.74 6.95 6.74 6.86 2.4M
2023-06-15 6.43 6.66 6.43 6.65 1.1M
2023-06-14 6.35 6.39 6.32 6.35 0.6M
2023-06-13 6.45 6.54 6.39 6.43 1.2M
2023-06-12 6.39 6.44 6.34 6.42 0.5M
2023-06-09 6.35 6.38 6.27 6.38 0.4M
2023-06-08 6.30 6.36 6.26 6.36 0.6M
2023-06-07 6.40 6.40 6.22 6.24 0.9M
2023-06-06 6.47 6.48 6.31 6.37 0.7M
2023-06-05 6.30 6.40 6.26 6.34 0.4M
2023-06-02 6.22 6.34 6.15 6.32 0.4M
2023-06-01 6.17 6.25 6.15 6.22 0.6M
2023-05-31 5.91 6.07 5.88 6.06 0.9M
2023-05-30 6.12 6.14 6.01 6.04 0.7M
2023-05-26 6.22 6.26 6.15 6.26 0.4M
2023-05-25 6.13 6.22 6.08 6.13 0.5M
2023-05-24 6.24 6.26 6.10 6.13 0.4M
2023-05-23 6.20 6.30 6.14 6.29 0.5M
2023-05-22 6.11 6.19 6.07 6.13 0.5M
2023-05-19 6.25 6.26 6.10 6.14 0.6M
2023-05-18 6.17 6.21 6.12 6.17 0.8M
2023-05-17 6.41 6.50 6.21 6.29 0.7M
2023-05-16 6.58 6.60 6.43 6.49 0.5M
2023-05-15 6.55 6.64 6.53 6.64 0.6M
2023-05-12 6.40 6.53 6.34 6.39 0.5M
2023-05-11 6.41 6.44 6.30 6.34 0.3M
2023-05-10 6.40 6.47 6.34 6.43 0.4M
2023-05-09 6.48 6.49 6.38 6.47 0.6M
2023-05-08 6.65 6.69 6.55 6.56 0.4M
2023-05-05 6.51 6.64 6.49 6.61 0.6M
2023-05-04 6.35 6.52 6.32 6.47 0.9M
2023-05-03 6.18 6.44 6.18 6.44 1.0M
2023-05-02 6.19 6.25 6.12 6.15 0.7M
2023-05-01 6.33 6.33 6.18 6.21 1.0M
2023-04-28 6.31 6.41 6.28 6.38 0.9M
2023-04-27 6.36 6.40 6.29 6.36 0.9M
2023-04-26 6.59 6.60 6.45 6.47 0.7M
2023-04-25 6.60 6.62 6.47 6.57 0.8M
2023-04-24 6.73 6.76 6.60 6.61 0.8M
2023-04-21 6.83 6.84 6.69 6.74 0.7M
2023-04-20 6.83 6.90 6.80 6.83 0.6M
2023-04-19 7.01 7.03 6.93 6.93 0.4M
2023-04-18 7.12 7.12 7.03 7.11 0.6M
2023-04-17 6.98 7.09 6.92 7.06 1.0M
2023-04-14 6.76 6.95 6.75 6.95 0.6M
2023-04-13 6.84 6.88 6.76 6.78 0.5M
2023-04-12 6.90 6.93 6.86 6.87 0.3M
2023-04-11 6.93 6.96 6.80 6.85 0.6M
2023-04-10 6.90 6.97 6.84 6.95 0.4M
2023-04-06 6.97 6.99 6.89 6.91 0.3M
2023-04-05 6.94 7.07 6.93 6.96 0.4M
2023-04-04 7.10 7.13 7.04 7.05 0.4M
2023-04-03 7.21 7.23 7.06 7.13 0.4M
2023-03-31 7.04 7.14 6.96 7.06 0.6M
2023-03-30 7.17 7.20 7.04 7.05 0.3M
2023-03-29 7.30 7.35 7.15 7.16 0.9M
2023-03-28 7.15 7.17 7.08 7.12 0.3M
2023-03-27 6.96 7.18 6.96 7.10 0.6M
2023-03-24 6.91 7.11 6.87 7.03 1.0M
2023-03-23 6.80 6.86 6.72 6.72 0.6M
2023-03-22 6.78 6.84 6.66 6.75 0.6M
2023-03-21 7.06 7.11 6.89 6.89 0.7M
2023-03-20 7.10 7.13 7.01 7.04 0.6M
2023-03-17 7.06 7.19 7.06 7.15 0.5M
2023-03-16 7.11 7.11 7.01 7.08 0.5M
2023-03-15 7.07 7.14 7.06 7.10 0.7M
2023-03-14 6.92 7.09 6.92 7.06 0.5M
2023-03-13 6.82 7.06 6.81 6.95 0.9M
2023-03-10 6.78 6.94 6.78 6.93 0.8M
2023-03-09 6.96 6.96 6.76 6.79 1.3M
2023-03-08 7.04 7.05 6.94 6.96 0.8M
2023-03-07 7.05 7.12 7.00 7.07 0.6M
2023-03-06 7.08 7.09 7.03 7.04 0.9M
2023-03-03 7.21 7.23 7.15 7.19 0.7M
2023-03-02 7.23 7.29 7.17 7.20 0.7M
2023-03-01 7.13 7.22 7.10 7.20 0.9M
2023-02-28 7.14 7.21 7.11 7.15 0.5M
2023-02-27 7.25 7.27 7.14 7.17 0.9M
2023-02-24 7.47 7.47 7.25 7.26 1.0M
2023-02-23 7.55 7.64 7.52 7.57 0.3M
2023-02-22 7.63 7.63 7.53 7.57 0.6M
2023-02-21 7.78 7.84 7.67 7.67 0.5M
2023-02-17 7.77 7.85 7.77 7.78 0.6M
2023-02-16 7.80 7.84 7.77 7.79 0.5M
2023-02-15 7.96 8.00 7.81 7.82 0.6M
2023-02-14 8.01 8.09 7.96 7.97 0.8M
2023-02-13 7.92 8.05 7.88 7.99 0.8M
2023-02-10 7.79 8.02 7.79 8.00 0.9M
2023-02-09 7.80 7.80 7.68 7.71 0.6M
2023-02-08 7.65 7.79 7.64 7.79 0.8M
2023-02-07 7.63 7.71 7.63 7.67 0.3M
2023-02-06 7.71 7.79 7.60 7.64 0.6M
2023-02-03 7.67 7.88 7.64 7.69 0.7M
2023-02-02 7.77 7.78 7.63 7.71 1.0M
2023-02-01 7.70 7.72 7.57 7.72 0.5M
2023-01-31 7.55 7.74 7.55 7.72 0.7M
2023-01-30 7.63 7.66 7.55 7.61 0.5M
2023-01-27 7.56 7.61 7.54 7.59 0.5M
2023-01-26 7.56 7.65 7.56 7.61 0.6M
2023-01-25 7.46 7.53 7.45 7.46 0.4M
2023-01-24 7.31 7.47 7.31 7.43 1.1M
2023-01-23 7.42 7.43 7.23 7.30 1.4M
2023-01-20 7.44 7.55 7.44 7.53 0.6M
2023-01-19 7.49 7.57 7.44 7.46 0.4M
2023-01-18 7.62 7.67 7.50 7.51 0.7M
2023-01-17 7.41 7.63 7.40 7.58 0.8M
2023-01-13 7.50 7.56 7.46 7.51 0.5M
2023-01-12 7.49 7.56 7.36 7.52 0.9M
2023-01-11 7.43 7.52 7.39 7.49 1.0M
2023-01-10 7.43 7.50 7.33 7.40 0.9M
2023-01-09 7.51 7.66 7.51 7.53 0.6M
2023-01-06 7.60 7.65 7.52 7.52 0.5M
2023-01-05 7.56 7.60 7.47 7.55 0.6M
2023-01-04 7.75 7.75 7.55 7.55 1.0M
2023-01-03 7.98 8.00 7.77 7.86 0.7M