Skip to main content
Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
20.52
+0.68 (3.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

WEED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.7520.5519.7520.5220.523.43%869
Jun 25, 202619.1519.9019.0519.8419.843.05%40,728
Jun 24, 202619.1519.4118.9219.2519.25-0.29%21,624
Jun 23, 202620.1520.1519.1519.3119.31-4.36%26,913
Jun 22, 202621.3121.4420.1920.1920.19-5.54%29,401
Jun 18, 202620.3521.6120.3521.3821.384.01%25,316
Jun 17, 202621.1021.1020.5520.5520.55-1.34%25,536
Jun 16, 202621.4221.4220.7520.8320.83-2.28%21,395
Jun 15, 202621.8022.2021.1521.3221.32-1.94%15,210
Jun 12, 202623.0523.2521.5521.7421.74-6.37%29,014
Jun 11, 202623.1923.5022.1323.2223.22-0.82%43,499
Jun 10, 202623.6524.3323.4123.4123.41-1.82%25,695
Jun 9, 202625.3125.9023.6823.8423.84-5.39%47,206
Jun 8, 202624.4325.2024.0525.2025.204.09%30,621
Jun 5, 202623.2424.8023.0624.2124.218.22%64,239
Jun 4, 202620.5022.5520.5022.3722.377.94%32,856
Jun 3, 202621.6521.6520.6520.7320.73-5.52%15,857
Jun 2, 202622.2522.2821.7521.9421.94-1.74%10,799
Jun 1, 202621.7222.4321.7222.3322.332.94%19,532
May 29, 202621.7522.2521.6921.6921.69-1.82%14,557
May 28, 202620.3022.1420.3022.0922.0910.18%36,081
May 27, 202620.1020.2019.7520.0520.050.19%17,219
May 26, 202619.6820.0119.1220.0120.012.51%17,389
May 22, 202620.0020.0019.3519.5219.52-1.91%9,148
May 21, 202619.4520.1019.4519.9019.900.91%9,302
May 20, 202619.4019.8019.4019.7219.722.65%13,533
May 19, 202620.4020.4019.1519.2119.21-4.61%18,285
May 18, 202619.0720.1718.9920.1420.143.97%42,043
May 15, 202621.1121.1119.3519.3719.37-9.57%14,995
May 14, 202621.5521.9021.2521.4221.42-1.39%19,818
May 13, 202621.8722.1021.3521.7221.720.89%25,256
May 12, 202621.9822.0421.4921.5321.53-3.76%24,824
May 11, 202622.3622.6921.7522.3722.370.07%41,984
May 8, 202623.2223.2222.2022.3622.35-3.56%29,176
May 7, 202623.6023.6022.8523.1823.18-0.81%18,320
May 6, 202622.6023.5222.6023.3723.375.03%23,809
May 5, 202621.6022.4021.6022.2522.253.58%17,576
May 4, 202622.3022.3021.3521.4821.48-3.02%27,046
May 1, 202623.0223.1021.8622.1522.15-2.16%22,614
Apr 30, 202621.3622.7321.3622.6422.645.99%28,728
Apr 29, 202622.0922.0921.2521.3621.36-3.52%40,970
Apr 28, 202622.1522.5021.7522.1422.14-2.04%22,887
Apr 27, 202620.8622.6320.6122.6022.609.60%58,794
Apr 24, 202618.9820.7318.8520.6220.6211.04%35,636
Apr 23, 202625.0125.0118.5418.5718.57-17.92%112,400
Apr 22, 202619.0023.7019.0022.6322.6320.72%98,342
Apr 21, 202618.8419.2018.4118.7418.74-1.15%14,147
Apr 20, 202617.4119.1817.4118.9618.968.78%53,220
Apr 17, 202617.5017.7317.3617.4317.430.38%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, 202616.9316.9616.3816.3816.38-2.43%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, 202617.0517.0515.9315.9315.93-8.01%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, 202616.0416.0415.0115.1115.11-6.71%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, 202616.3516.3916.1516.2516.25-1.46%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, 202616.0716.3415.8816.2316.231.71%25,556
Mar 10, 202616.4316.4315.9615.9615.96-2.52%14,914
Mar 9, 202616.9816.9816.2216.3716.37-3.65%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, 202616.7916.7916.3016.4016.40-1.96%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, 202617.6117.6115.9515.9515.95-10.58%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, 202616.6216.8216.5716.6316.63-1.61%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