Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
16.08
+1.38 (9.38%)
Aug 8, 2025, 4:00 PM - Market closed
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 9.45 | 9.60 | 9.32 | 9.51 | 9.51 | 1.50% | 5,873 |
| Jun 17, 2025 | 9.50 | 9.53 | 9.37 | 9.37 | 9.37 | -1.64% | 14,193 |
| Jun 16, 2025 | 9.67 | 9.78 | 9.53 | 9.53 | 9.53 | 1.34% | 5,264 |
| Jun 13, 2025 | 9.81 | 9.81 | 9.40 | 9.40 | 9.40 | -5.96% | 10,439 |
| Jun 12, 2025 | 9.56 | 10.00 | 9.56 | 10.00 | 10.00 | 3.33% | 12,778 |
| Jun 11, 2025 | 9.58 | 9.76 | 9.58 | 9.67 | 9.67 | 0.88% | 9,047 |
| Jun 10, 2025 | 9.84 | 9.84 | 9.59 | 9.59 | 9.59 | -2.14% | 7,938 |
| Jun 9, 2025 | 9.95 | 10.02 | 9.80 | 9.80 | 9.80 | -2.91% | 16,758 |
| Jun 6, 2025 | 10.05 | 10.21 | 9.96 | 10.09 | 10.09 | 0.64% | 10,867 |
| Jun 5, 2025 | 10.08 | 10.16 | 10.03 | 10.03 | 10.03 | -1.45% | 12,150 |
| Jun 4, 2025 | 10.33 | 10.41 | 10.18 | 10.18 | 10.18 | -0.90% | 7,924 |
| Jun 3, 2025 | 10.49 | 10.49 | 10.27 | 10.27 | 10.27 | -0.98% | 9,427 |
| Jun 2, 2025 | 10.17 | 10.55 | 10.17 | 10.37 | 10.37 | -0.42% | 8,325 |
| May 30, 2025 | 10.51 | 10.66 | 10.35 | 10.42 | 10.42 | -2.65% | 5,459 |
| May 29, 2025 | 10.57 | 10.70 | 10.50 | 10.70 | 10.70 | 0.99% | 17,153 |