Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
11.21
+0.18 (1.67%)
At close: Mar 27, 2025, 4:00 PM
11.43
+0.22 (1.96%)
After-hours: Mar 27, 2025, 5:00 PM EST
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 11.43 | 11.44 | 11.43 | 11.44 | - | 6.38% | 2,507 |
| Mar 26, 2025 | 10.86 | 10.86 | 10.35 | 10.75 | 10.75 | -2.47% | 2,819 |
| Mar 25, 2025 | 10.98 | 11.03 | 10.93 | 11.03 | 11.03 | -1.76% | 1,683 |
| Mar 24, 2025 | 11.28 | 11.39 | 11.22 | 11.22 | 11.22 | -0.60% | 1,287 |
| Mar 21, 2025 | 11.33 | 11.33 | 11.26 | 11.29 | 11.29 | -2.03% | 2,168 |
| Mar 20, 2025 | 11.66 | 11.70 | 11.53 | 11.53 | 11.53 | -2.86% | 758 |
| Mar 19, 2025 | 11.82 | 11.86 | 11.82 | 11.86 | 11.86 | 0.37% | 492 |
| Mar 18, 2025 | 11.80 | 11.82 | 11.80 | 11.82 | 11.82 | -1.82% | 463 |
| Mar 17, 2025 | 12.02 | 12.04 | 11.90 | 12.04 | 12.04 | 1.83% | 2,179 |
| Mar 14, 2025 | 11.64 | 11.88 | 11.64 | 11.82 | 11.82 | 2.35% | 1,359 |
| Mar 13, 2025 | 12.55 | 12.55 | 11.55 | 11.55 | 11.55 | -7.08% | 3,230 |
| Mar 12, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.82% | 2,356 |
| Mar 11, 2025 | 12.27 | 12.27 | 12.00 | 12.21 | 12.21 | 0.05% | 3,560 |
| Mar 10, 2025 | 12.53 | 12.53 | 12.15 | 12.20 | 12.20 | -4.11% | 4,374 |
| Mar 7, 2025 | 12.70 | 12.73 | 12.70 | 12.73 | 12.73 | 0.53% | 3,542 |
| Mar 6, 2025 | 13.04 | 13.12 | 12.66 | 12.66 | 12.66 | -5.47% | 1,448 |
| Mar 5, 2025 | 12.15 | 13.39 | 12.15 | 13.39 | 13.39 | 9.42% | 4,893 |
| Mar 4, 2025 | 13.20 | 13.20 | 12.24 | 12.24 | 12.24 | -8.38% | 22,238 |
| Mar 3, 2025 | 13.51 | 13.63 | 13.15 | 13.36 | 13.36 | -2.07% | 16,852 |
| Feb 28, 2025 | 13.80 | 13.80 | 13.64 | 13.64 | 13.64 | -3.01% | 2,138 |
| Feb 27, 2025 | 13.72 | 14.07 | 13.72 | 14.07 | 14.07 | 3.53% | 6,372 |
| Feb 26, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.01% | 4,962 |
| Feb 25, 2025 | 14.03 | 14.03 | 13.59 | 13.59 | 13.59 | -3.67% | 1,694 |
| Feb 24, 2025 | 14.15 | 14.15 | 13.97 | 14.10 | 14.10 | -1.34% | 2,899 |
| Feb 21, 2025 | 14.09 | 14.29 | 14.09 | 14.29 | 14.29 | -0.09% | 7,132 |
| Feb 20, 2025 | 14.26 | 14.31 | 13.93 | 14.31 | 14.31 | 1.60% | 4,531 |
| Feb 19, 2025 | 13.96 | 14.08 | 13.50 | 14.08 | 14.08 | 0.45% | 7,041 |
| Feb 18, 2025 | 14.85 | 14.85 | 14.02 | 14.02 | 14.02 | -5.03% | 3,384 |
| Feb 14, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.43% | 6,904 |
| Feb 13, 2025 | 14.77 | 15.16 | 14.77 | 15.13 | 15.13 | 2.99% | 7,310 |
| Feb 12, 2025 | 14.80 | 14.80 | 14.69 | 14.69 | 14.69 | 0.17% | 6,742 |
| Feb 11, 2025 | 15.05 | 15.05 | 14.67 | 14.67 | 14.67 | -3.61% | 4,747 |
| Feb 10, 2025 | 15.24 | 15.45 | 14.83 | 15.22 | 15.22 | -1.80% | 2,492 |
| Feb 7, 2025 | 15.62 | 16.08 | 15.49 | 15.49 | 15.49 | -2.52% | 13,824 |
| Feb 6, 2025 | 16.07 | 16.09 | 15.90 | 15.90 | 15.90 | -0.67% | 17,326 |
| Feb 5, 2025 | 15.78 | 16.11 | 15.68 | 16.00 | 16.00 | 5.63% | 18,979 |
| Feb 4, 2025 | 14.66 | 15.19 | 14.53 | 15.15 | 15.15 | 5.35% | 21,355 |
| Feb 3, 2025 | 14.05 | 14.38 | 13.91 | 14.38 | 14.38 | -0.09% | 3,967 |
| Jan 31, 2025 | 14.21 | 14.39 | 14.21 | 14.39 | 14.39 | -2.12% | 3,895 |
| Jan 30, 2025 | 14.76 | 14.76 | 14.70 | 14.70 | 14.70 | 3.99% | 12,222 |
| Jan 29, 2025 | 14.25 | 14.62 | 14.14 | 14.14 | 14.14 | -0.69% | 11,159 |
| Jan 28, 2025 | 14.51 | 14.64 | 14.24 | 14.24 | 14.24 | -2.10% | 144,495 |
| Jan 27, 2025 | 14.87 | 14.87 | 14.42 | 14.54 | 14.54 | -2.25% | 7,071 |
| Jan 24, 2025 | 14.43 | 15.05 | 14.42 | 14.88 | 14.88 | 2.61% | 17,837 |
| Jan 23, 2025 | 14.72 | 14.72 | 14.50 | 14.50 | 14.50 | -2.07% | 2,550 |
| Jan 22, 2025 | 15.20 | 15.24 | 14.81 | 14.81 | 14.81 | -3.61% | 133,950 |
| Jan 21, 2025 | 15.79 | 15.79 | 15.36 | 15.36 | 15.36 | -0.30% | 3,012 |
| Jan 17, 2025 | 15.08 | 15.41 | 15.08 | 15.41 | 15.41 | 3.94% | 10,594 |
| Jan 16, 2025 | 14.70 | 14.82 | 14.70 | 14.82 | 14.82 | 0.80% | 11,213 |
| Jan 15, 2025 | 14.80 | 14.81 | 14.65 | 14.70 | 14.70 | -0.66% | 6,814 |