Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
19.05
+0.57 (3.10%)
Oct 31, 2025, 4:00 PM EDT - Market closed
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.47 | 19.05 | 18.35 | 19.05 | 19.05 | 3.11% | 9,466 |
| Oct 30, 2025 | 19.15 | 19.15 | 18.31 | 18.48 | 18.48 | -3.95% | 10,701 |
| Oct 29, 2025 | 18.90 | 19.50 | 18.79 | 19.24 | 19.24 | 0.19% | 18,815 |
| Oct 28, 2025 | 19.48 | 19.60 | 18.88 | 19.20 | 19.20 | -2.09% | 18,682 |
| Oct 27, 2025 | 20.09 | 20.09 | 19.55 | 19.61 | 19.61 | -2.16% | 12,063 |
| Oct 24, 2025 | 20.14 | 20.40 | 19.65 | 20.04 | 20.04 | 0.87% | 17,189 |
| Oct 23, 2025 | 18.92 | 20.40 | 18.92 | 19.87 | 19.87 | 5.52% | 26,702 |
| Oct 22, 2025 | 20.10 | 20.10 | 18.65 | 18.83 | 18.83 | -5.69% | 11,885 |
| Oct 21, 2025 | 20.75 | 21.00 | 19.85 | 19.97 | 19.97 | -4.65% | 15,321 |
| Oct 20, 2025 | 20.50 | 21.03 | 20.50 | 20.94 | 20.94 | 2.90% | 22,652 |
| Oct 17, 2025 | 21.45 | 21.45 | 20.25 | 20.35 | 20.35 | -6.18% | 16,555 |
| Oct 16, 2025 | 23.17 | 23.90 | 21.55 | 21.69 | 21.69 | -7.51% | 36,255 |
| Oct 15, 2025 | 21.89 | 23.90 | 21.17 | 23.45 | 23.45 | 7.87% | 40,950 |
| Oct 14, 2025 | 21.56 | 22.24 | 21.05 | 21.74 | 21.74 | -0.87% | 67,555 |
| Oct 13, 2025 | 21.19 | 21.93 | 21.00 | 21.93 | 21.93 | 5.43% | 33,519 |
| Oct 10, 2025 | 23.10 | 23.10 | 20.67 | 20.80 | 20.80 | -9.56% | 27,669 |
| Oct 9, 2025 | 22.95 | 23.90 | 22.75 | 23.00 | 23.00 | -0.09% | 28,489 |
| Oct 8, 2025 | 23.43 | 23.52 | 22.83 | 23.02 | 23.02 | -0.86% | 31,632 |
| Oct 7, 2025 | 22.95 | 24.10 | 22.52 | 23.22 | 23.22 | 0.43% | 27,779 |
| Oct 6, 2025 | 22.19 | 23.30 | 21.59 | 23.12 | 23.12 | 5.00% | 46,834 |
| Oct 3, 2025 | 22.79 | 23.40 | 21.82 | 22.02 | 22.02 | -2.44% | 26,869 |
| Oct 2, 2025 | 21.70 | 22.60 | 20.95 | 22.57 | 22.57 | 5.07% | 25,509 |
| Oct 1, 2025 | 20.44 | 21.60 | 20.29 | 21.48 | 21.48 | 3.77% | 29,205 |
| Sep 30, 2025 | 22.06 | 22.23 | 20.45 | 20.70 | 20.70 | -7.88% | 41,279 |
| Sep 29, 2025 | 21.10 | 22.47 | 19.95 | 22.47 | 22.47 | 26.31% | 102,249 |
| Sep 26, 2025 | 18.35 | 18.35 | 17.75 | 17.79 | 17.79 | -3.94% | 6,374 |
| Sep 25, 2025 | 19.43 | 19.43 | 18.40 | 18.52 | 18.52 | -5.61% | 13,566 |
| Sep 24, 2025 | 18.75 | 19.85 | 18.61 | 19.62 | 19.62 | 4.47% | 37,571 |
| Sep 23, 2025 | 18.45 | 19.80 | 18.45 | 18.78 | 18.78 | 1.02% | 41,694 |
| Sep 22, 2025 | 19.30 | 19.30 | 18.45 | 18.59 | 18.59 | -2.26% | 47,471 |
| Sep 19, 2025 | 19.30 | 19.30 | 18.26 | 19.02 | 19.02 | -1.09% | 43,906 |
| Sep 18, 2025 | 18.40 | 19.40 | 18.03 | 19.23 | 19.23 | 4.51% | 33,645 |
| Sep 17, 2025 | 18.38 | 18.70 | 18.10 | 18.40 | 18.40 | -0.05% | 30,058 |
| Sep 16, 2025 | 17.61 | 18.61 | 17.61 | 18.41 | 18.41 | 5.62% | 48,197 |
| Sep 15, 2025 | 18.01 | 18.37 | 17.43 | 17.43 | 17.43 | -2.24% | 23,113 |
| Sep 12, 2025 | 18.51 | 18.90 | 17.83 | 17.83 | 17.83 | -3.88% | 25,215 |
| Sep 11, 2025 | 19.87 | 20.21 | 18.55 | 18.55 | 18.55 | -7.62% | 50,746 |
| Sep 10, 2025 | 21.90 | 21.90 | 20.08 | 20.08 | 20.08 | -6.82% | 21,197 |
| Sep 9, 2025 | 20.70 | 22.44 | 20.70 | 21.55 | 21.55 | 5.38% | 54,978 |
| Sep 8, 2025 | 20.71 | 21.11 | 20.45 | 20.45 | 20.45 | -0.63% | 25,209 |
| Sep 5, 2025 | 20.20 | 21.05 | 19.95 | 20.58 | 20.58 | 3.68% | 40,740 |
| Sep 4, 2025 | 20.01 | 20.73 | 19.25 | 19.85 | 19.85 | -0.85% | 40,258 |
| Sep 3, 2025 | 22.09 | 22.09 | 20.02 | 20.02 | 20.02 | -9.35% | 74,862 |
| Sep 2, 2025 | 23.78 | 23.78 | 21.65 | 22.09 | 22.09 | -6.97% | 74,692 |
| Aug 29, 2025 | 24.70 | 24.80 | 22.55 | 23.74 | 23.74 | -2.51% | 69,867 |
| Aug 28, 2025 | 24.00 | 26.15 | 23.87 | 24.35 | 24.35 | 2.23% | 73,256 |
| Aug 27, 2025 | 24.23 | 24.23 | 22.95 | 23.82 | 23.82 | 0.13% | 47,600 |
| Aug 26, 2025 | 23.18 | 24.00 | 22.25 | 23.79 | 23.79 | 4.57% | 40,952 |
| Aug 25, 2025 | 21.75 | 22.90 | 21.72 | 22.75 | 22.75 | 4.74% | 49,906 |
| Aug 22, 2025 | 22.50 | 22.63 | 21.31 | 21.72 | 21.72 | -2.51% | 64,833 |