Skip to main content
logo
Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
15.11
-1.09 (-6.71%)
At close: Mar 26, 2026, 4:00 PM EDT
15.11
0.00 (0.00%)
After-hours: Mar 26, 2026, 6:30 PM EDT

WEED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202615.8915.9515.0615.0615.06-7.02%5,747
Mar 25, 202616.5516.5516.2016.2016.20-0.67%10,466
Mar 24, 202616.5816.5816.1516.3116.31-1.50%11,399
Mar 23, 202615.6116.5615.5816.5616.556.80%14,672
Mar 20, 202616.3516.3515.4015.5015.50-5.90%8,129
Mar 19, 202616.0016.5016.0016.4716.471.40%18,338
Mar 18, 202616.3516.3916.1516.2516.25-1.47%12,896
Mar 17, 202616.0716.5716.0716.4916.491.61%21,832
Mar 16, 202616.2116.2716.1716.2316.23-0.84%9,140
Mar 13, 202616.3416.3816.2416.3616.361.83%9,676
Mar 12, 202616.2116.2116.0716.0716.07-0.99%11,277
Mar 11, 202616.0716.3415.8816.2316.231.70%25,556
Mar 10, 202616.4316.4315.9615.9615.96-2.52%14,914
Mar 9, 202616.9816.9816.2216.3716.37-3.64%24,303
Mar 6, 202615.4617.4715.0316.9916.998.72%40,106
Mar 5, 202616.4216.5715.5515.6315.63-5.23%10,865
Mar 4, 202616.0016.4916.0016.4916.493.95%15,850
Mar 3, 202615.5515.8615.3415.8615.861.88%10,716
Mar 2, 202616.1516.1615.5715.5715.57-5.07%12,494
Feb 27, 202616.7916.7916.3016.4016.40-1.97%11,618
Feb 26, 202616.7116.7516.5516.7316.73-0.48%11,577
Feb 25, 202617.1317.4016.5616.8116.81-0.71%26,285
Feb 24, 202615.7317.0915.7316.9316.937.85%32,673
Feb 23, 202616.0016.3015.7015.7015.70-1.58%26,284
Feb 20, 202617.6117.6115.9515.9515.95-10.57%26,214
Feb 19, 202616.2517.9016.2417.8417.848.94%19,564
Feb 18, 202616.7516.7516.3716.3716.37-1.53%10,991
Feb 17, 202616.6216.8216.5716.6316.63-1.62%12,656
Feb 13, 202616.3816.9016.3816.9016.901.93%2,357
Feb 12, 202616.9916.9916.4516.5816.58-2.18%4,645
Feb 11, 202617.5017.5016.9516.9516.95-1.74%16,758
Feb 10, 202617.8018.2017.2517.2517.25-2.38%11,056
Feb 9, 202617.5018.0117.4417.6717.670.34%20,548
Feb 6, 202616.7717.7816.7717.6117.614.39%28,278
Feb 5, 202617.8517.9016.8716.8716.87-6.80%23,249
Feb 4, 202617.5918.1016.7218.1018.104.68%21,019
Feb 3, 202616.8817.3016.5417.2917.292.61%24,443
Feb 2, 202617.1217.1216.4616.8516.85-0.71%13,302
Jan 30, 202617.0117.7016.9116.9716.97-0.59%35,233
Jan 29, 202617.6517.8716.7817.0717.07-4.53%57,555
Jan 28, 202618.5819.0017.8117.8817.88-4.28%96,675
Jan 27, 202619.3519.3518.6418.6818.68-4.06%37,582
Jan 26, 202620.3120.3219.4219.4719.47-5.02%9,708
Jan 23, 202620.0120.5019.7520.5020.503.74%53,642
Jan 22, 202619.4420.0819.3519.7619.763.35%37,276
Jan 21, 202619.2919.7418.8919.1219.12-1.34%117,834
Jan 20, 202619.9520.0119.3519.3819.38-5.23%32,012
Jan 16, 202621.0521.1220.4020.4520.45-3.09%35,497
Jan 15, 202621.0521.6621.0021.1021.10-0.47%14,154
Jan 14, 202621.0021.3220.5521.2021.201.34%18,901