NYSE Arca · WEAT · ETF
Teucrium Commodity Trust (WEAT) ETF price history
Every NYSE Arca trading session of Teucrium Commodity Trust from Sep 19, 2011 to Sep 28, 2026: 3,778 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WEAT adjusted close, 2011 to 2026
- $126.75
- All time high, 2012
- $28.41
- 52 week high, $19.78 low
- 3,778
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
WEAT key facts
- Teucrium Commodity Trust (WEAT) closed at $24.97 on Sep 28, 2026 on NYSE Arca.
- WEAT's all time high close is $126.75, set on Sep 14, 2012; its all time low close is $19.88 on Dec 17, 2025.
- WEAT's 52 week range is $19.78 to $28.41.
- WEAT returned +19.2% over the year to Sep 28, 2026 and -27.7% over five years.
- Over ten years WEAT returned -31%, -3.6% a year compounded.
- WEAT's deepest drawdown was -84.3% from Sep 14, 2012 to Dec 17, 2025.
- DataCedar holds 3,778 daily sessions of WEAT history from Sep 19, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WEAT price chart, 2011 to 2026
WEAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | +12.6% |
| 6 months | +7.8% |
| Year to date | +24.4% |
| 1 year | +19.2% |
| 3 years | -14.0% |
| 5 years | -27.7% |
| 10 years | -30.7% |
| Since Sep 19, 2011 | -79.7% |
| Compound annual growth, 15.0 years | -10.1% |
WEAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $126.75 on Sep 14, 2012
- All time low close
- $19.88 on Dec 17, 2025
- 52 week high
- $28.41 on Sep 2, 2026
- 52 week low
- $19.78 on Jan 2, 2026
- Deepest drawdown
- -84.3% from Sep 14, 2012 to Dec 17, 2025, not yet recovered
- Best single session
- +15.6% on Mar 3, 2022
- Worst single session
- -9.5% on Mar 8, 2022
- Volatility, 1 year annualised
- 24.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2021, +19%
- Worst calendar year
- 2013, -31%
WEAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Sep 19, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.96 | $28.41 | $19.78 | $24.97 | +25.0% | 124.2M | 185 |
| 2025 | $24.05 | $26.75 | $19.81 | $19.97 | -17.1% | 42.5M | 250 |
| 2024 | $29.85 | $32.40 | $23.25 | $24.10 | -19.3% | 34M | 252 |
| 2023 | $39.90 | $40.45 | $26.90 | $29.85 | -25.2% | 44.5M | 250 |
| 2022 | $37.10 | $63.75 | $35.45 | $39.90 | +8.0% | 141.8M | 251 |
| 2021 | $30.95 | $41.55 | $28.80 | $36.95 | +19.4% | 19.4M | 252 |
| 2020 | $29.35 | $30.95 | $24.25 | $30.95 | +5.8% | 11.4M | 253 |
| 2019 | $29.85 | $30.85 | $24.15 | $29.25 | -1.3% | 6.3M | 252 |
| 2018 | $30.00 | $36.65 | $29.20 | $29.65 | -1.2% | 9.2M | 251 |
| 2017 | $34.55 | $42.15 | $29.00 | $30.00 | -12.8% | 9.8M | 251 |
| 2016 | $45.70 | $48.35 | $33.45 | $34.40 | -24.7% | 6.8M | 252 |
| 2015 | $63.70 | $64.70 | $45.45 | $45.70 | -28.3% | 3.3M | 252 |
| 2014 | $74.15 | $87.75 | $53.10 | $63.70 | -13.6% | 3.1M | 252 |
| 2013 | $111.95 | $112.50 | $73.40 | $73.75 | -30.8% | 665.7K | 252 |
| 2012 | $112.80 | $129.70 | $90.05 | $106.60 | -4.8% | 341.8K | 250 |
| 2011 | $122.85 | $124.35 | $100.75 | $112.00 | n/a | 22.8K | 73 |
WEAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.97 | -10.2% |
| August 2026 | $27.81 | +16.8% |
| July 2026 | $23.81 | +8.1% |
| June 2026 | $22.03 | -5.8% |
| May 2026 | $23.38 | -3.0% |
| April 2026 | $24.11 | +2.3% |
| March 2026 | $23.57 | +4.4% |
| February 2026 | $22.57 | +7.6% |
| January 2026 | $20.97 | +5.0% |
| December 2025 | $19.97 | -4.2% |
| November 2025 | $20.84 | -1.7% |
| October 2025 | $21.20 | +3.2% |
About the WEAT data
Daily bars. 3,778 sessions from Sep 19, 2011 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WEAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- WCPB Weitz Core Plus Bond ETF
- WDEF WisdomTree Europe Defense Fund
- WDIV State Street SPDR S&P Global Dividend ETF
- WDTE Defiance S&P 500 Weekly Distribution ETF
- WEBL Direxion Daily Dow Jones Internet Bull 3X ETF
- WEBS Direxion Daily Dow Jones Internet Bear 3X ETF
- WEEL Peerless Option Income Wheel ETF
- WELD Tema U.S. Manufacturing & Reshoring ETF
Common questions
WEAT share price history
