Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202523.1023.1020.6720.8020.80-9.56%27,669
Oct 9, 202522.9523.9022.7523.0023.00-0.09%28,489
Oct 8, 202523.4323.5222.8323.0223.02-0.86%31,632
Oct 7, 202522.9524.1022.5223.2223.220.43%27,779
Oct 6, 202522.1923.3021.5923.1223.125.00%46,834
Oct 3, 202522.7923.4021.8222.0222.02-2.44%26,869
Oct 2, 202521.7022.6020.9522.5722.575.07%25,509
Oct 1, 202520.4421.6020.2921.4821.483.77%29,205
Sep 30, 202522.0622.2320.4520.7020.70-7.88%41,279
Sep 29, 202521.1022.4719.9522.4722.4726.31%102,249
Sep 26, 202518.3518.3517.7517.7917.79-3.94%6,374