Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
11.04
+0.99 (9.85%)
Apr 17, 2025, 4:00 PM EDT - Market closed
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.65 | 11.09 | 10.61 | 11.09 | 11.09 | 10.39% | 14,994 |
| Apr 16, 2025 | 9.75 | 10.05 | 9.75 | 10.05 | 10.05 | 3.85% | 7,466 |
| Apr 15, 2025 | 9.69 | 9.69 | 9.62 | 9.67 | 9.67 | 1.09% | 8,046 |
| Apr 14, 2025 | 9.51 | 9.57 | 9.46 | 9.57 | 9.57 | 0.35% | 13,494 |
| Apr 11, 2025 | 9.41 | 9.59 | 9.19 | 9.54 | 9.54 | 2.09% | 5,902 |
| Apr 10, 2025 | 9.44 | 9.57 | 9.34 | 9.34 | 9.34 | -2.08% | 3,153 |
| Apr 9, 2025 | 9.30 | 9.92 | 9.25 | 9.54 | 9.54 | 3.98% | 5,810 |
| Apr 8, 2025 | 9.50 | 9.67 | 9.17 | 9.18 | 9.18 | -0.90% | 7,830 |
| Apr 7, 2025 | 9.64 | 9.64 | 8.79 | 9.26 | 9.26 | -1.63% | 6,554 |
| Apr 4, 2025 | 9.79 | 9.79 | 9.12 | 9.41 | 9.41 | -5.81% | 14,891 |
| Apr 3, 2025 | 10.16 | 10.33 | 9.99 | 9.99 | 9.99 | -8.02% | 3,372 |
| Apr 2, 2025 | 10.87 | 10.87 | 10.73 | 10.86 | 10.86 | -0.90% | 2,482 |
| Apr 1, 2025 | 11.23 | 11.23 | 10.96 | 10.96 | 10.96 | -0.60% | 5,137 |
| Mar 31, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.56% | 1,372 |
| Mar 28, 2025 | 11.24 | 11.24 | 11.20 | 11.20 | 11.20 | -0.69% | 2,494 |
| Mar 27, 2025 | 11.43 | 11.44 | 11.21 | 11.28 | 11.28 | 4.89% | 2,890 |
| 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 |