Roundhill Cannabis ETF (WEED) Historical Stock Data
19.94 ↑0.75 (3.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEED is down -0.79% a day on average. There have been 11 days where Roundhill Cannabis ETF closed green and 19 days where WEED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 19.50 | 19.94 | ↑$0.44 (2.26%) | 18.30 | 20.40 | 100.70K |
| 2025-12-22 | 21.15 | 19.19 | ↓$1.96 (-9.27%) | 19.19 | 21.45 | 131.37K |
| 2025-12-19 | 22.51 | 21.41 | ↓$1.10 (-4.89%) | 21.15 | 23.53 | 111.80K |
| 2025-12-18 | 30.85 | 21.37 | ↓$9.48 (-30.73%) | 21.27 | 31.05 | 391.26K |
| 2025-12-17 | 29.28 | 29.21 | ↓$0.07 (-0.24%) | 28.66 | 30.55 | 223.73K |
| 2025-12-16 | 23.49 | 28.04 | ↑$4.55 (19.37%) | 23.39 | 28.70 | 195.87K |
| 2025-12-15 | 26.78 | 23.42 | ↓$3.36 (-12.53%) | 23.13 | 27.10 | 172.77K |
| 2025-12-12 | 21.26 | 25.33 | ↑$4.07 (19.12%) | 20.11 | 25.66 | 222.32K |
| 2025-12-11 | 16.10 | 16.27 | ↑$0.17 (1.06%) | 15.90 | 16.27 | 11.68K |
| 2025-12-10 | 16.30 | 15.81 | ↓$0.50 (-3.04%) | 15.81 | 16.30 | 6.10K |
| 2025-12-09 | 15.45 | 16.37 | ↑$0.92 (5.95%) | 15.45 | 16.40 | 8.45K |
| 2025-12-08 | 16.90 | 15.65 | ↓$1.25 (-7.40%) | 15.55 | 16.90 | 5.16K |
| 2025-12-05 | 16.70 | 16.75 | ↑$0.05 (0.30%) | 16.70 | 17.30 | 6.40K |
| 2025-12-04 | 15.68 | 16.91 | ↑$1.23 (7.87%) | 15.49 | 16.91 | 27.20K |
| 2025-12-03 | 15.87 | 15.67 | ↓$0.20 (-1.26%) | 15.55 | 16.39 | 34.63K |
| 2025-12-02 | 16.25 | 15.64 | ↓$0.61 (-3.76%) | 15.55 | 16.50 | 27.93K |
| 2025-12-01 | 14.42 | 16.50 | ↑$2.08 (14.42%) | 14.35 | 16.50 | 50.11K |
| 2025-11-28 | 14.70 | 14.65 | ↓$0.05 (-0.34%) | 14.65 | 14.82 | 10.06K |
| 2025-11-26 | 14.30 | 14.57 | ↑$0.27 (1.89%) | 14.30 | 14.80 | 20.02K |
| 2025-11-25 | 14.35 | 14.21 | ↓$0.14 (-0.98%) | 13.87 | 14.35 | 17.61K |
| 2025-11-24 | 14.40 | 14.45 | ↑$0.05 (0.35%) | 13.84 | 15.37 | 35.03K |
| 2025-11-21 | 12.95 | 14.39 | ↑$1.44 (11.12%) | 12.71 | 14.39 | 204.22K |
| 2025-11-20 | 13.04 | 12.89 | ↓$0.15 (-1.15%) | 12.89 | 13.45 | 52.28K |
| 2025-11-19 | 13.54 | 12.86 | ↓$0.68 (-5.03%) | 12.77 | 13.75 | 18.96K |
| 2025-11-18 | 13.70 | 13.57 | ↓$0.13 (-0.95%) | 13.49 | 13.90 | 145.27K |
| 2025-11-17 | 14.75 | 14.04 | ↓$0.71 (-4.78%) | 13.79 | 15.13 | 18.79K |
| 2025-11-14 | 16.58 | 14.95 | ↓$1.63 (-9.81%) | 14.95 | 16.59 | 26.43K |
| 2025-11-13 | 18.55 | 17.38 | ↓$1.17 (-6.29%) | 17.38 | 18.55 | 4.47K |
| 2025-11-12 | 19.11 | 18.57 | ↓$0.54 (-2.83%) | 18.57 | 19.11 | 6.26K |
| 2025-11-11 | 19.42 | 19.02 | ↓$0.40 (-2.04%) | 18.85 | 19.44 | 10.67K |
Create an account or log in to view more rows.
$WEED overvalued
$WEED the price is wrong
$WEED MACD turned bullish
$WEED Time to buy here
$WEED rocket fuel tanks are full. Gonna shoot to the stars
$WEED shorting it
$WEED run it!
$WEED has just been halted from trading.
$WEED the end is near
$WEED I like the stock!