Skip to main content
Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
15.36
-0.05 (-0.30%)
Jan 21, 2025, 3:52 PM EST - Market closed

WEED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.7915.7915.3615.3615.36-0.30%3,007
Jan 17, 202515.0815.4115.0815.4115.413.94%10,594
Jan 16, 202514.7014.8214.7014.8214.820.80%11,213
Jan 15, 202514.8014.8114.6514.7014.70-0.66%6,814
Jan 14, 202514.8815.0814.7214.8014.80-3.80%11,588
Jan 13, 202514.8215.3914.7915.3915.390.94%4,065
Jan 10, 202515.5215.6115.2015.2415.24-3.90%14,709
Jan 8, 202515.8215.8615.6815.8615.86-4.73%6,199
Jan 7, 202516.9016.9016.6516.6516.65-1.02%5,883
Jan 6, 202516.9617.1516.8216.8216.82-2.89%8,939
Jan 3, 202517.2017.3217.0617.3217.320.52%7,950
Jan 2, 202516.6517.5116.6517.2317.233.68%12,692
Dec 31, 202415.4716.7715.4516.6216.627.43%18,500
Dec 30, 202415.2915.5415.1015.4715.47-0.06%29,625
Dec 27, 202415.5015.5015.4815.4815.48-1.31%880
Dec 26, 202415.8416.0115.6915.6915.69-0.78%35,581
Dec 24, 202415.7615.9715.5615.8115.810.30%25,069
Dec 23, 202415.9216.1115.5315.7615.760.39%41,553
Dec 20, 202416.0216.0215.7015.7015.701.08%10,880
Dec 19, 202415.9916.0615.4815.5315.53-1.60%3,843
Dec 18, 202416.3516.5115.7115.7915.79-2.44%6,025
Dec 17, 202415.2516.1815.0016.1816.184.69%7,795
Dec 16, 202416.1816.1815.3815.4615.46-4.47%3,994
Dec 13, 202415.5116.1815.5116.1816.182.20%13,083
Dec 12, 202416.5016.5015.7115.8315.83-4.66%20,125
Dec 11, 202417.2517.2516.6016.6016.60-5.45%9,504
Dec 10, 202417.8117.8117.5617.5617.56-1.27%7,535
Dec 9, 202417.7517.8517.6417.7917.79-0.13%10,775
Dec 6, 202418.1318.9817.7517.8117.81-0.52%12,208
Dec 5, 202417.7518.5717.7517.9017.900.36%14,031
Dec 4, 202418.5018.6017.8117.8417.84-4.03%13,357
Dec 3, 202418.8418.8418.5918.5918.59-3.60%9,101
Dec 2, 202419.0919.4418.9419.2819.28-0.07%5,255
Nov 29, 202419.2819.8519.2819.3019.30-2.82%2,356
Nov 27, 202419.5719.8619.5719.8619.861.09%4,957
Nov 26, 202419.0519.6818.7719.6419.642.63%9,583
Nov 25, 202419.0619.1418.7819.1419.141.01%4,221
Nov 22, 202419.1219.1718.8718.9518.95-3.70%6,136
Nov 21, 202420.3320.3319.2519.6719.67-3.93%7,711
Nov 20, 202420.2720.5820.1420.4820.481.85%9,326
Nov 19, 202420.0120.5720.0120.1120.11-2.93%7,354
Nov 18, 202420.9721.3920.7120.7120.71-3.01%10,420
Nov 15, 202420.6121.4720.6121.3621.361.98%5,042
Nov 14, 202421.9622.1920.9020.9420.94-2.01%9,706
Nov 13, 202420.6821.5119.0021.3721.375.22%14,159
Nov 12, 202417.4520.7317.4520.3120.3118.05%16,086
Nov 11, 202420.6720.6717.2117.2117.21-17.58%16,403
Nov 8, 202421.9622.1220.6020.8720.87-6.81%12,218
Nov 7, 202420.9022.6520.9022.4022.405.37%15,243
Nov 6, 202427.7127.7120.7221.2621.26-28.78%30,824
Nov 5, 202431.0431.0429.8529.8529.85-2.77%3,944
Nov 4, 202430.3430.8030.3430.7030.703.64%10,847
Nov 1, 202428.8529.6228.8529.6229.623.28%5,258
Oct 31, 202429.1529.1528.6828.6828.68-0.71%2,386
Oct 30, 202429.4129.7828.8928.8928.89-0.94%1,878
Oct 29, 202431.4531.4529.1629.1629.16-7.62%6,686
Oct 28, 202433.5333.5331.4031.5731.57-2.53%5,906
Oct 25, 202432.3632.3832.3632.3832.380.77%3,751
Oct 24, 202433.8533.8532.1432.1432.14-3.60%2,462
Oct 23, 202432.7633.3432.7633.3433.340.77%8,969
Oct 22, 202431.5033.0831.5033.0833.089.77%9,349
Oct 21, 202430.1730.7729.8830.1430.14-0.47%4,295
Oct 18, 202430.2830.2830.2830.2830.280.70%3,900
Oct 17, 202429.7030.0729.7030.0730.071.54%10,484
Oct 16, 202429.5529.6229.5529.6229.620.53%3,169
Oct 15, 202429.4629.4629.4629.4629.46-0.99%3,308
Oct 14, 202429.7629.7629.7629.7629.762.15%5,824
Oct 11, 202429.0029.1329.0029.1329.130.16%2,883
Oct 10, 202429.4729.4729.0829.0829.08-0.11%2,604
Oct 9, 202429.2129.2128.9529.1129.11-0.45%3,697
Oct 8, 202429.1429.4129.1429.2529.250.14%3,429
Oct 7, 202429.5029.7229.2129.2129.21-1.92%4,404
Oct 4, 202430.0530.0529.7829.7829.78-0.12%5,929
Oct 3, 202429.5029.8129.5029.8129.811.18%5,839
Oct 2, 202429.4029.6929.4029.4729.47-0.77%3,595
Oct 1, 202430.1430.3329.4329.7029.70-1.23%3,523
Sep 30, 202429.9430.2729.9430.0730.070.87%5,362
Sep 27, 202430.3030.4129.8129.8129.81-0.31%5,191
Sep 26, 202429.7529.9929.7529.9029.900.91%12,493
Sep 25, 202429.8229.9729.6329.6329.63-1.92%6,278
Sep 24, 202430.3530.7530.2130.2130.212.16%4,922
Sep 23, 202429.0429.5728.7529.5729.574.11%7,204
Sep 20, 202428.9528.9528.4028.4028.40-1.64%882
Sep 19, 202428.9229.1528.8828.8828.880.42%3,149
Sep 18, 202429.0829.0828.7528.7528.75-1.86%1,912
Sep 17, 202429.2829.3029.2829.3029.300.05%1,866
Sep 16, 202428.5029.8628.5029.2829.282.14%7,756
Sep 13, 202428.6528.6828.5128.6728.671.49%6,358
Sep 12, 202428.7028.7328.2528.2528.25-0.81%8,691
Sep 11, 202428.7628.7628.4828.4828.48-2.12%3,601
Sep 10, 202430.3730.3729.1029.1029.10-2.58%6,217
Sep 9, 202429.1329.8729.1329.8729.8710.62%8,499
Sep 6, 202427.9627.9627.0027.0027.00-3.33%6,284
Sep 5, 202428.0528.1527.9327.9327.931.16%4,079
Sep 4, 202427.6127.6127.6127.6127.610.81%512
Sep 3, 202427.7227.7226.8627.3927.392.31%2,837
Aug 30, 202426.6026.8326.6026.7726.772.83%7,531
Aug 29, 202426.1626.1625.7526.0426.040.59%7,394
Aug 28, 202426.8026.8025.8825.8825.880.21%1,739
Aug 27, 202427.0827.0825.8325.8325.83-12.94%13,522