Skip to main content
Roundhill Cannabis ETF (WEED)
BATS: WEED · Real-Time Price · USD
22.14
-0.46 (-2.04%)
At close: Apr 28, 2026, 4:00 PM EDT
22.14
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

WEED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1522.5021.7622.1422.14-2.04%3,693
Apr 27, 202620.8622.6220.6122.6022.609.60%5,583
Apr 24, 202618.9820.7318.8520.6220.6211.04%35,574
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, 202618.8419.2018.4118.7418.74-1.16%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
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