Skip to main content
logo
Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
18.74
-0.22 (-1.15%)
At close: Apr 21, 2026, 4:00 PM EDT
18.96
+0.22 (1.17%)
Pre-market: Apr 22, 2026, 4:01 AM EDT

WEED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202618.8419.2018.4118.7418.74-1.16%14,147
Apr 20, 202617.4119.1817.4118.9618.968.78%53,220
Apr 17, 202617.5017.7317.3617.4317.430.37%8,992
Apr 16, 202617.4217.4817.3617.3617.36-1.07%9,250
Apr 15, 202616.0617.5816.0617.5517.555.19%16,785
Apr 14, 202616.8016.9016.4516.6916.690.39%4,694
Apr 13, 202616.4516.6916.4516.6216.621.47%11,175
Apr 10, 202616.9316.9616.3816.3816.38-2.42%6,401
Apr 9, 202616.5117.0816.5116.7916.790.28%10,617
Apr 8, 202616.3016.7416.3016.7416.745.09%13,381
Apr 7, 202617.0517.0515.9315.9315.93-8.02%22,878
Apr 6, 202616.4417.3216.4117.3217.323.98%24,126
Apr 2, 202615.0716.6514.9816.6516.656.26%30,834
Apr 1, 202615.2715.6715.2415.6715.673.55%5,819
Mar 31, 202613.9515.3013.8715.1415.1412.68%34,610
Mar 30, 202614.2214.5013.4313.4313.43-4.96%24,204
Mar 27, 202615.0115.4414.0014.1314.13-6.47%14,567
Mar 26, 202616.0416.0415.0115.1115.11-6.70%21,813
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