Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
16.75
-0.16 (-0.95%)
Dec 5, 2025, 4:00 PM EST - Market closed
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.70 | 17.30 | 16.70 | 16.75 | 16.75 | -0.97% | 6,402 |
| Dec 4, 2025 | 15.68 | 16.91 | 15.49 | 16.91 | 16.91 | 7.94% | 27,263 |
| Dec 3, 2025 | 15.87 | 16.39 | 15.45 | 15.67 | 15.67 | 0.20% | 37,878 |
| Dec 2, 2025 | 16.25 | 16.60 | 15.55 | 15.64 | 15.64 | -5.22% | 29,381 |
| Dec 1, 2025 | 14.42 | 16.50 | 14.35 | 16.50 | 16.50 | 12.63% | 50,105 |
| Nov 28, 2025 | 14.70 | 14.82 | 14.65 | 14.65 | 14.65 | 0.55% | 10,057 |
| Nov 26, 2025 | 14.30 | 14.80 | 14.30 | 14.57 | 14.57 | 2.53% | 20,023 |
| Nov 25, 2025 | 14.35 | 14.35 | 13.87 | 14.21 | 14.21 | -1.66% | 17,613 |
| Nov 24, 2025 | 14.40 | 15.37 | 13.84 | 14.45 | 14.45 | 0.42% | 35,195 |
| Nov 21, 2025 | 12.95 | 14.39 | 12.71 | 14.39 | 14.39 | 11.64% | 204,219 |
| Nov 20, 2025 | 13.04 | 13.45 | 12.89 | 12.89 | 12.89 | 0.24% | 53,986 |
| Nov 19, 2025 | 13.54 | 14.10 | 12.73 | 12.86 | 12.86 | -5.24% | 19,626 |
| Nov 18, 2025 | 13.70 | 14.00 | 13.49 | 13.57 | 13.57 | -3.38% | 145,345 |
| Nov 17, 2025 | 14.75 | 15.13 | 13.79 | 14.04 | 14.04 | -6.06% | 18,924 |
| Nov 14, 2025 | 16.58 | 16.59 | 14.95 | 14.95 | 14.95 | -14.00% | 26,434 |
| Nov 13, 2025 | 18.55 | 18.55 | 17.38 | 17.38 | 17.38 | -6.39% | 4,469 |
| Nov 12, 2025 | 19.11 | 19.11 | 18.57 | 18.57 | 18.57 | -2.39% | 6,256 |
| Nov 11, 2025 | 19.42 | 19.44 | 18.85 | 19.02 | 19.02 | -3.48% | 10,718 |
| Nov 10, 2025 | 18.18 | 19.83 | 18.14 | 19.71 | 19.71 | 9.74% | 31,564 |
| Nov 7, 2025 | 16.96 | 17.96 | 16.26 | 17.96 | 17.96 | 6.90% | 18,873 |
| Nov 6, 2025 | 18.39 | 18.39 | 16.80 | 16.80 | 16.80 | -8.70% | 66,300 |
| Nov 5, 2025 | 18.03 | 18.45 | 18.01 | 18.40 | 18.40 | 2.99% | 17,943 |
| Nov 4, 2025 | 18.25 | 18.40 | 17.72 | 17.87 | 17.87 | -4.97% | 10,093 |
| Nov 3, 2025 | 19.00 | 19.40 | 18.65 | 18.80 | 18.80 | -1.32% | 15,225 |
| Oct 31, 2025 | 18.47 | 19.05 | 18.35 | 19.05 | 19.05 | 3.11% | 9,466 |
| Oct 30, 2025 | 19.15 | 19.15 | 18.31 | 18.48 | 18.48 | -3.95% | 10,701 |
| Oct 29, 2025 | 18.90 | 19.50 | 18.79 | 19.24 | 19.24 | 0.19% | 18,815 |
| Oct 28, 2025 | 19.48 | 19.60 | 18.88 | 19.20 | 19.20 | -2.09% | 18,682 |
| Oct 27, 2025 | 20.09 | 20.09 | 19.55 | 19.61 | 19.61 | -2.16% | 12,063 |
| Oct 24, 2025 | 20.14 | 20.40 | 19.65 | 20.04 | 20.04 | 0.87% | 17,189 |
| Oct 23, 2025 | 18.92 | 20.40 | 18.92 | 19.87 | 19.87 | 5.52% | 26,702 |
| Oct 22, 2025 | 20.10 | 20.10 | 18.65 | 18.83 | 18.83 | -5.69% | 11,885 |
| Oct 21, 2025 | 20.75 | 21.00 | 19.85 | 19.97 | 19.97 | -4.65% | 15,321 |
| Oct 20, 2025 | 20.50 | 21.03 | 20.50 | 20.94 | 20.94 | 2.90% | 22,652 |
| Oct 17, 2025 | 21.45 | 21.45 | 20.25 | 20.35 | 20.35 | -6.18% | 16,555 |
| Oct 16, 2025 | 23.17 | 23.90 | 21.55 | 21.69 | 21.69 | -7.51% | 36,255 |
| Oct 15, 2025 | 21.89 | 23.90 | 21.17 | 23.45 | 23.45 | 7.87% | 40,950 |
| Oct 14, 2025 | 21.56 | 22.24 | 21.05 | 21.74 | 21.74 | -0.87% | 67,555 |
| Oct 13, 2025 | 21.19 | 21.93 | 21.00 | 21.93 | 21.93 | 5.43% | 33,519 |
| Oct 10, 2025 | 23.10 | 23.10 | 20.67 | 20.80 | 20.80 | -9.56% | 27,669 |
| Oct 9, 2025 | 22.95 | 23.90 | 22.75 | 23.00 | 23.00 | -0.09% | 28,489 |
| Oct 8, 2025 | 23.43 | 23.52 | 22.83 | 23.02 | 23.02 | -0.86% | 31,632 |
| 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% | 74,893 |
| 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 |
| Jul 29, 2025 | 13.68 | 13.68 | 12.43 | 12.43 | 12.43 | -6.82% | 31,688 |
| Jul 28, 2025 | 13.54 | 13.64 | 13.14 | 13.34 | 13.34 | 2.67% | 43,593 |
| Jul 25, 2025 | 11.97 | 13.05 | 11.97 | 12.99 | 12.99 | 8.51% | 54,857 |
| Jul 24, 2025 | 11.79 | 11.97 | 11.48 | 11.97 | 11.97 | 2.22% | 17,093 |
| Jul 23, 2025 | 11.71 | 12.02 | 11.71 | 11.71 | 11.71 | 0.52% | 15,997 |
| Jul 22, 2025 | 12.01 | 12.14 | 11.51 | 11.65 | 11.65 | -2.92% | 33,706 |
| Jul 21, 2025 | 10.88 | 12.00 | 10.60 | 12.00 | 12.00 | 10.92% | 57,518 |
| Jul 18, 2025 | 10.79 | 11.03 | 10.68 | 10.82 | 10.82 | 0.55% | 18,200 |
| Jul 17, 2025 | 10.85 | 11.13 | 10.75 | 10.76 | 10.76 | -0.37% | 32,687 |