Skip to main content
Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
16.99
+1.36 (8.70%)
Mar 6, 2026, 4:00 PM EST - Market closed

WEED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 202621.7721.7720.7520.9220.92-2.52%13,206
Jan 12, 202619.9121.8519.9121.4621.466.45%19,891
Jan 9, 202620.7720.7719.6520.1620.16-1.01%20,331
Jan 8, 202619.5020.4219.5020.3720.374.17%49,048
Jan 7, 202619.1519.8219.1519.5519.551.03%22,230
Jan 6, 202619.4319.6019.1119.3519.35-0.67%22,551
Jan 5, 202620.5620.5619.2519.4819.48-4.23%41,633
Jan 2, 202620.0120.7019.9520.3420.342.50%23,559
Dec 31, 202519.9520.9219.6919.8419.84-1.91%35,849
Dec 30, 202519.2320.8519.2320.2320.235.61%46,388
Dec 29, 202520.2220.2219.1519.1619.16-5.55%30,952
Dec 26, 202520.3020.4220.1520.2820.28-0.10%39,409
Dec 24, 202520.2120.3019.7320.3020.301.81%22,110
Dec 23, 202519.5020.5018.3019.9419.943.91%100,797
Dec 22, 202521.1521.4519.1919.1919.19-10.37%131,760
Dec 19, 202522.5123.5321.1521.4121.410.19%112,276
Dec 18, 202530.8531.0521.2621.3721.37-26.84%394,402
Dec 17, 202529.2830.5528.6629.2129.214.17%242,254
Dec 16, 202523.4928.7023.1528.0428.0419.73%199,558
Dec 15, 202526.7827.1023.1023.4223.42-7.52%178,947
Dec 12, 202521.2625.6620.1125.3325.3355.65%229,175
Dec 11, 202516.1016.3215.8516.2716.272.94%46,641
Dec 10, 202516.3016.3015.8115.8115.81-3.45%6,103
Dec 9, 202515.4516.4015.4516.3716.374.60%8,462
Dec 8, 202516.9016.9015.5515.6515.65-6.57%5,161
Dec 5, 202516.7017.3016.7016.7516.75-0.97%6,402
Dec 4, 202515.6816.9115.4916.9116.917.94%27,263
Dec 3, 202515.8716.3915.4515.6715.670.20%37,878
Dec 2, 202516.2516.6015.5515.6415.64-5.22%29,381
Dec 1, 202514.4216.5014.3516.5016.5012.63%50,105
Nov 28, 202514.7014.8214.6514.6514.650.55%10,057
Nov 26, 202514.3014.8014.3014.5714.572.53%20,023
Nov 25, 202514.3514.3513.8714.2114.21-1.66%17,613
Nov 24, 202514.4015.3713.8414.4514.450.42%35,195
Nov 21, 202512.9514.3912.7114.3914.3911.64%204,219
Nov 20, 202513.0413.4512.8912.8912.890.24%53,986
Nov 19, 202513.5414.1012.7312.8612.86-5.24%19,626
Nov 18, 202513.7014.0013.4913.5713.57-3.38%145,345
Nov 17, 202514.7515.1313.7914.0414.04-6.06%18,924
Nov 14, 202516.5816.5914.9514.9514.95-14.00%26,434
Nov 13, 202518.5518.5517.3817.3817.38-6.39%4,469
Nov 12, 202519.1119.1118.5718.5718.57-2.39%6,256
Nov 11, 202519.4219.4418.8519.0219.02-3.48%10,718
Nov 10, 202518.1819.8318.1419.7119.719.74%31,564
Nov 7, 202516.9617.9616.2617.9617.966.90%18,873
Nov 6, 202518.3918.3916.8016.8016.80-8.70%66,300
Nov 5, 202518.0318.4518.0118.4018.402.99%17,943
Nov 4, 202518.2518.4017.7217.8717.87-4.97%10,093
Nov 3, 202519.0019.4018.6518.8018.80-1.32%15,225
Oct 31, 202518.4719.0518.3519.0519.053.11%9,466
Oct 30, 202519.1519.1518.3118.4818.48-3.95%10,701
Oct 29, 202518.9019.5018.7919.2419.240.19%18,815
Oct 28, 202519.4819.6018.8819.2019.20-2.09%18,682
Oct 27, 202520.0920.0919.5519.6119.61-2.16%12,063
Oct 24, 202520.1420.4019.6520.0420.040.87%17,189
Oct 23, 202518.9220.4018.9219.8719.875.52%26,702
Oct 22, 202520.1020.1018.6518.8318.83-5.69%11,885
Oct 21, 202520.7521.0019.8519.9719.97-4.65%15,321
Oct 20, 202520.5021.0320.5020.9420.942.90%22,652
Oct 17, 202521.4521.4520.2520.3520.35-6.18%16,555
Oct 16, 202523.1723.9021.5521.6921.69-7.51%36,255
Oct 15, 202521.8923.9021.1723.4523.457.87%40,950
Oct 14, 202521.5622.2421.0521.7421.74-0.87%67,555
Oct 13, 202521.1921.9321.0021.9321.935.43%33,519