Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
23.74
-0.61 (-2.51%)
At close: Aug 29, 2025, 4:00 PM
24.63
+0.89 (3.75%)
After-hours: Aug 29, 2025, 4:42 PM EDT
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.25 | 24.80 | 22.65 | 24.10 | - | -1.03% | 69,715 |
| 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 |
| Aug 21, 2025 | 20.32 | 22.28 | 19.99 | 22.28 | 22.28 | 9.65% | 75,033 |
| Aug 20, 2025 | 19.80 | 20.50 | 18.57 | 20.32 | 20.32 | 5.23% | 57,896 |
| Aug 19, 2025 | 21.38 | 21.50 | 19.14 | 19.31 | 19.31 | -9.13% | 46,738 |
| Aug 18, 2025 | 19.75 | 21.40 | 19.75 | 21.25 | 21.25 | 7.38% | 71,378 |
| Aug 15, 2025 | 22.70 | 22.70 | 19.65 | 19.79 | 19.79 | -9.39% | 98,817 |
| Aug 14, 2025 | 22.81 | 23.40 | 21.75 | 21.84 | 21.84 | -4.42% | 94,352 |
| Aug 13, 2025 | 20.18 | 23.00 | 20.18 | 22.85 | 22.85 | 13.24% | 62,089 |
| Aug 12, 2025 | 21.75 | 22.00 | 19.42 | 20.18 | 20.18 | -3.04% | 69,208 |
| Aug 11, 2025 | 16.99 | 21.50 | 16.99 | 20.81 | 20.81 | 29.43% | 218,617 |
| Aug 8, 2025 | 14.86 | 16.33 | 14.86 | 16.08 | 16.08 | 9.38% | 52,536 |
| Aug 7, 2025 | 14.37 | 14.70 | 13.61 | 14.70 | 14.70 | 3.09% | 34,790 |
| Aug 6, 2025 | 15.22 | 15.22 | 14.26 | 14.26 | 14.26 | -6.80% | 23,823 |
| Aug 5, 2025 | 14.00 | 15.32 | 14.00 | 15.30 | 15.30 | 7.52% | 39,899 |
| Aug 4, 2025 | 12.97 | 14.51 | 12.97 | 14.23 | 14.23 | 10.22% | 147,032 |
| Aug 1, 2025 | 11.90 | 13.33 | 11.79 | 12.91 | 12.91 | 8.21% | 60,718 |
| Jul 31, 2025 | 12.57 | 12.85 | 11.93 | 11.93 | 11.93 | -3.84% | 17,946 |
| Jul 30, 2025 | 12.41 | 12.78 | 12.29 | 12.41 | 12.41 | -0.16% | 22,067 |
| Jul 29, 2025 | 13.68 | 13.68 | 12.43 | 12.43 | 12.43 | -6.82% | 31,688 |
| Jul 28, 2025 | 13.54 | 13.64 | 13.14 | 13.34 | 13.34 | 2.67% | 43,593 |
| Jul 25, 2025 | 11.97 | 13.05 | 11.97 | 12.99 | 12.99 | 8.51% | 54,857 |
| Jul 24, 2025 | 11.79 | 11.97 | 11.48 | 11.97 | 11.97 | 2.22% | 17,093 |
| Jul 23, 2025 | 11.71 | 12.02 | 11.71 | 11.71 | 11.71 | 0.52% | 15,997 |
| Jul 22, 2025 | 12.01 | 12.14 | 11.51 | 11.65 | 11.65 | -2.92% | 33,706 |
| Jul 21, 2025 | 10.88 | 12.00 | 10.60 | 12.00 | 12.00 | 10.92% | 57,518 |
| Jul 18, 2025 | 10.79 | 11.03 | 10.68 | 10.82 | 10.82 | 0.55% | 18,200 |
| Jul 17, 2025 | 10.85 | 11.13 | 10.75 | 10.76 | 10.76 | -0.37% | 32,687 |
| Jul 16, 2025 | 10.88 | 11.18 | 10.74 | 10.80 | 10.80 | -2.09% | 34,514 |
| Jul 15, 2025 | 11.86 | 12.02 | 11.03 | 11.03 | 11.03 | -9.02% | 23,984 |
| Jul 14, 2025 | 12.44 | 12.65 | 11.98 | 12.12 | 12.12 | -3.75% | 50,623 |
| Jul 11, 2025 | 12.10 | 13.04 | 12.06 | 12.60 | 12.60 | -1.20% | 24,256 |
| Jul 10, 2025 | 11.34 | 13.30 | 11.32 | 12.75 | 12.75 | 13.28% | 113,274 |
| Jul 9, 2025 | 11.21 | 11.50 | 10.98 | 11.26 | 11.26 | 4.53% | 21,837 |
| Jul 8, 2025 | 10.09 | 11.25 | 10.09 | 10.77 | 10.77 | 7.67% | 40,302 |
| Jul 7, 2025 | 9.93 | 10.17 | 9.93 | 10.00 | 10.00 | -0.62% | 13,379 |
| Jul 3, 2025 | 10.05 | 10.29 | 10.04 | 10.06 | 10.06 | -0.57% | 20,367 |
| Jul 2, 2025 | 10.05 | 10.21 | 10.01 | 10.12 | 10.12 | 0.32% | 12,264 |
| Jul 1, 2025 | 9.78 | 10.19 | 9.78 | 10.09 | 10.09 | 0.18% | 15,492 |
| Jun 30, 2025 | 9.43 | 10.08 | 9.42 | 10.07 | 10.07 | 7.31% | 20,934 |
| Jun 27, 2025 | 9.56 | 9.58 | 9.38 | 9.38 | 9.38 | -3.26% | 16,170 |
| Jun 26, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 0.45% | 15,016 |
| Jun 25, 2025 | 9.38 | 9.89 | 9.38 | 9.66 | 9.66 | 5.92% | 21,495 |
| Jun 24, 2025 | 9.01 | 9.12 | 9.01 | 9.12 | 9.12 | 1.64% | 8,357 |
| Jun 23, 2025 | 9.01 | 9.09 | 8.96 | 8.97 | 8.97 | -1.40% | 12,454 |
| Jun 20, 2025 | 9.23 | 9.23 | 9.10 | 9.10 | 9.10 | -4.35% | 6,419 |