Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
10.94
-0.09 (-0.82%)
Jul 16, 2025, 3:04 PM - Market open
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 10.88 | 11.18 | 10.74 | 11.07 | - | 0.36% | 32,905 |
| 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 |
| May 28, 2025 | 10.52 | 10.70 | 10.52 | 10.59 | 10.59 | 0.74% | 10,588 |
| May 27, 2025 | 10.77 | 10.77 | 10.29 | 10.52 | 10.52 | -2.79% | 13,153 |
| May 23, 2025 | 10.81 | 10.82 | 10.67 | 10.82 | 10.82 | -0.75% | 12,962 |
| May 22, 2025 | 10.94 | 11.07 | 10.90 | 10.90 | 10.90 | -0.40% | 15,870 |
| May 21, 2025 | 11.21 | 11.22 | 10.94 | 10.94 | 10.94 | -3.32% | 16,523 |
| May 20, 2025 | 11.56 | 11.56 | 11.20 | 11.32 | 11.32 | 1.34% | 11,949 |
| May 19, 2025 | 11.20 | 11.23 | 11.17 | 11.17 | 11.17 | 0.45% | 22,789 |
| May 16, 2025 | 11.83 | 12.04 | 11.09 | 11.12 | 11.12 | -5.61% | 27,346 |
| May 15, 2025 | 11.37 | 11.99 | 11.11 | 11.78 | 11.78 | 4.39% | 21,254 |
| May 14, 2025 | 11.35 | 11.41 | 11.29 | 11.29 | 11.29 | 0.38% | 14,909 |
| May 13, 2025 | 11.23 | 11.39 | 10.96 | 11.24 | 11.24 | 2.46% | 21,049 |
| May 12, 2025 | 11.18 | 11.20 | 10.97 | 10.97 | 10.97 | -2.46% | 11,770 |
| May 9, 2025 | 11.58 | 11.70 | 11.17 | 11.25 | 11.25 | -5.62% | 21,750 |
| May 8, 2025 | 11.74 | 11.92 | 11.74 | 11.92 | 11.92 | 1.79% | 8,158 |
| May 7, 2025 | 12.22 | 12.37 | 11.71 | 11.71 | 11.71 | -4.17% | 10,869 |
| May 6, 2025 | 12.15 | 12.26 | 12.09 | 12.22 | 12.22 | -4.87% | 15,576 |
| May 5, 2025 | 12.99 | 13.11 | 12.52 | 12.85 | 12.85 | 0.40% | 16,676 |