Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
23.02
-0.20 (-0.86%)
Oct 8, 2025, 4:00 PM EDT - Market closed
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.43 | 23.52 | 22.83 | 23.02 | 23.02 | -0.86% | 30,769 |
| Oct 7, 2025 | 22.95 | 24.10 | 22.52 | 23.22 | 23.22 | 0.43% | 27,779 |
| Oct 6, 2025 | 22.19 | 23.30 | 21.59 | 23.12 | 23.12 | 5.00% | 46,834 |
| Oct 3, 2025 | 22.79 | 23.40 | 21.82 | 22.02 | 22.02 | -2.44% | 26,869 |
| Oct 2, 2025 | 21.70 | 22.60 | 20.95 | 22.57 | 22.57 | 5.07% | 25,509 |
| Oct 1, 2025 | 20.44 | 21.60 | 20.29 | 21.48 | 21.48 | 3.77% | 29,205 |
| Sep 30, 2025 | 22.06 | 22.23 | 20.45 | 20.70 | 20.70 | -7.88% | 41,279 |
| Sep 29, 2025 | 21.10 | 22.47 | 19.95 | 22.47 | 22.47 | 26.31% | 102,249 |
| Sep 26, 2025 | 18.35 | 18.35 | 17.75 | 17.79 | 17.79 | -3.94% | 6,374 |
| Sep 25, 2025 | 19.43 | 19.43 | 18.40 | 18.52 | 18.52 | -5.61% | 13,566 |
| Sep 24, 2025 | 18.75 | 19.85 | 18.61 | 19.62 | 19.62 | 4.47% | 37,571 |
| Sep 23, 2025 | 18.45 | 19.80 | 18.45 | 18.78 | 18.78 | 1.02% | 41,694 |
| Sep 22, 2025 | 19.30 | 19.30 | 18.45 | 18.59 | 18.59 | -2.26% | 47,471 |
| Sep 19, 2025 | 19.30 | 19.30 | 18.26 | 19.02 | 19.02 | -1.09% | 43,906 |
| Sep 18, 2025 | 18.40 | 19.40 | 18.03 | 19.23 | 19.23 | 4.51% | 33,645 |
| Sep 17, 2025 | 18.38 | 18.70 | 18.10 | 18.40 | 18.40 | -0.05% | 30,058 |
| Sep 16, 2025 | 17.61 | 18.61 | 17.61 | 18.41 | 18.41 | 5.62% | 48,197 |
| Sep 15, 2025 | 18.01 | 18.37 | 17.43 | 17.43 | 17.43 | -2.24% | 23,113 |
| Sep 12, 2025 | 18.51 | 18.90 | 17.83 | 17.83 | 17.83 | -3.88% | 25,215 |
| Sep 11, 2025 | 19.87 | 20.21 | 18.55 | 18.55 | 18.55 | -7.62% | 50,746 |
| Sep 10, 2025 | 21.90 | 21.90 | 20.08 | 20.08 | 20.08 | -6.82% | 21,197 |
| Sep 9, 2025 | 20.70 | 22.44 | 20.70 | 21.55 | 21.55 | 5.38% | 54,978 |
| Sep 8, 2025 | 20.71 | 21.11 | 20.45 | 20.45 | 20.45 | -0.63% | 25,209 |
| Sep 5, 2025 | 20.20 | 21.05 | 19.95 | 20.58 | 20.58 | 3.68% | 40,740 |
| Sep 4, 2025 | 20.01 | 20.73 | 19.25 | 19.85 | 19.85 | -0.85% | 40,258 |
| Sep 3, 2025 | 22.09 | 22.09 | 20.02 | 20.02 | 20.02 | -9.35% | 74,862 |
| Sep 2, 2025 | 23.78 | 23.78 | 21.65 | 22.09 | 22.09 | -6.97% | 74,692 |
| Aug 29, 2025 | 24.70 | 24.80 | 22.55 | 23.74 | 23.74 | -2.51% | 69,867 |
| Aug 28, 2025 | 24.00 | 26.15 | 23.87 | 24.35 | 24.35 | 2.23% | 73,256 |
| Aug 27, 2025 | 24.23 | 24.23 | 22.95 | 23.82 | 23.82 | 0.13% | 47,600 |
| Aug 26, 2025 | 23.18 | 24.00 | 22.25 | 23.79 | 23.79 | 4.57% | 40,952 |
| Aug 25, 2025 | 21.75 | 22.90 | 21.72 | 22.75 | 22.75 | 4.74% | 49,906 |
| Aug 22, 2025 | 22.50 | 22.63 | 21.31 | 21.72 | 21.72 | -2.51% | 64,833 |
| Aug 21, 2025 | 20.32 | 22.28 | 19.99 | 22.28 | 22.28 | 9.65% | 75,033 |
| Aug 20, 2025 | 19.80 | 20.50 | 18.57 | 20.32 | 20.32 | 5.23% | 57,896 |
| Aug 19, 2025 | 21.38 | 21.50 | 19.14 | 19.31 | 19.31 | -9.13% | 46,738 |
| Aug 18, 2025 | 19.75 | 21.40 | 19.75 | 21.25 | 21.25 | 7.38% | 71,378 |
| Aug 15, 2025 | 22.70 | 22.70 | 19.65 | 19.79 | 19.79 | -9.39% | 98,817 |
| Aug 14, 2025 | 22.81 | 23.40 | 21.75 | 21.84 | 21.84 | -4.42% | 94,352 |
| Aug 13, 2025 | 20.18 | 23.00 | 20.18 | 22.85 | 22.85 | 13.24% | 62,089 |
| Aug 12, 2025 | 21.75 | 22.00 | 19.42 | 20.18 | 20.18 | -3.04% | 69,208 |
| Aug 11, 2025 | 16.99 | 21.50 | 16.99 | 20.81 | 20.81 | 29.43% | 218,617 |
| Aug 8, 2025 | 14.86 | 16.33 | 14.86 | 16.08 | 16.08 | 9.38% | 52,536 |
| Aug 7, 2025 | 14.37 | 14.70 | 13.61 | 14.70 | 14.70 | 3.09% | 34,790 |
| Aug 6, 2025 | 15.22 | 15.22 | 14.26 | 14.26 | 14.26 | -6.80% | 23,823 |
| Aug 5, 2025 | 14.00 | 15.32 | 14.00 | 15.30 | 15.30 | 7.52% | 39,899 |
| Aug 4, 2025 | 12.97 | 14.51 | 12.97 | 14.23 | 14.23 | 10.22% | 147,032 |
| Aug 1, 2025 | 11.90 | 13.33 | 11.79 | 12.91 | 12.91 | 8.21% | 60,718 |
| Jul 31, 2025 | 12.57 | 12.85 | 11.93 | 11.93 | 11.93 | -3.84% | 17,946 |
| Jul 30, 2025 | 12.41 | 12.78 | 12.29 | 12.41 | 12.41 | -0.16% | 22,067 |