Roundhill Cannabis ETF (WEED) Historical Stock Data
40.33 ↓0.18 (-0.44%)
As of May 10, 2024, 3:04pm EST.
Historical Data
In the past 30 trading days, WEED is down -0.44% a day on average. There have been 15 days where Roundhill Cannabis ETF closed green and 15 days where WEED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 40.93 | 40.33 | ↓$0.60 (-1.47%) | 38.51 | 40.93 | 19.25K |
| 2024-05-09 | 39.68 | 40.51 | ↑$0.83 (2.09%) | 39.65 | 40.51 | 9.32K |
| 2024-05-08 | 38.28 | 38.97 | ↑$0.69 (1.81%) | 37.73 | 39.27 | 18.73K |
| 2024-05-07 | 40.70 | 38.46 | ↓$2.24 (-5.51%) | 38.46 | 40.83 | 5.60K |
| 2024-05-06 | 42.13 | 41.10 | ↓$1.03 (-2.44%) | 41.10 | 42.29 | 8.19K |
| 2024-05-03 | 43.52 | 41.93 | ↓$1.59 (-3.66%) | 41.10 | 43.52 | 11.15K |
| 2024-05-02 | 42.61 | 42.22 | ↓$0.39 (-0.93%) | 41.20 | 43.50 | 7.66K |
| 2024-05-01 | 49.58 | 41.77 | ↓$7.81 (-15.75%) | 41.50 | 49.58 | 27.06K |
| 2024-04-30 | 38.23 | 48.48 | ↑$10.25 (26.81%) | 38.23 | 48.78 | 39.39K |
| 2024-04-29 | 38.41 | 38.86 | ↑$0.45 (1.17%) | 36.67 | 38.86 | 11.55K |
| 2024-04-26 | 36.69 | 38.00 | ↑$1.31 (3.57%) | 36.50 | 38.00 | 8.72K |
| 2024-04-25 | 39.08 | 36.62 | ↓$2.46 (-6.30%) | 36.54 | 39.08 | 4.51K |
| 2024-04-24 | 37.40 | 38.69 | ↑$1.29 (3.45%) | 37.34 | 38.69 | 10.57K |
| 2024-04-23 | 37.94 | 37.99 | ↑$0.05 (0.13%) | 37.94 | 38.20 | 7.18K |
| 2024-04-22 | 38.73 | 36.97 | ↓$1.76 (-4.54%) | 36.97 | 38.73 | 8.79K |
| 2024-04-19 | 40.39 | 38.61 | ↓$1.78 (-4.41%) | 38.61 | 40.39 | 5.34K |
| 2024-04-18 | 40.78 | 39.67 | ↓$1.11 (-2.71%) | 39.67 | 41.17 | 6.63K |
| 2024-04-17 | 38.35 | 40.69 | ↑$2.34 (6.11%) | 38.35 | 40.88 | 9.26K |
| 2024-04-16 | 38.03 | 38.28 | ↑$0.25 (0.64%) | 37.01 | 38.28 | 11.11K |
| 2024-04-15 | 38.06 | 38.34 | ↑$0.28 (0.74%) | 37.38 | 38.49 | 12.60K |
| 2024-04-12 | 40.00 | 37.95 | ↓$2.05 (-5.12%) | 37.82 | 40.00 | 9.24K |
| 2024-04-11 | 41.22 | 42.11 | ↑$0.89 (2.16%) | 40.36 | 42.11 | 9.99K |
| 2024-04-10 | 41.97 | 42.46 | ↑$0.49 (1.18%) | 41.97 | 43.05 | 7.87K |
| 2024-04-09 | 43.61 | 43.26 | ↓$0.35 (-0.81%) | 42.08 | 43.61 | 11.43K |
| 2024-04-08 | 43.55 | 43.61 | ↑$0.06 (0.14%) | 43.17 | 44.07 | 12.38K |
| 2024-04-05 | 42.16 | 43.55 | ↑$1.39 (3.30%) | 41.58 | 43.55 | 12.71K |
| 2024-04-04 | 46.02 | 41.17 | ↓$4.85 (-10.54%) | 40.23 | 47.28 | 17.79K |
| 2024-04-03 | 44.81 | 45.46 | ↑$0.65 (1.45%) | 43.30 | 45.46 | 15.29K |
| 2024-04-02 | 45.77 | 44.28 | ↓$1.49 (-3.26%) | 43.97 | 45.77 | 17.55K |
| 2024-03-29 | 44.00 | 43.78 | ↓$0.22 (-0.50%) | 43.41 | 44.45 | 17.84K |
Create an account or log in to view more rows.
$WEED Good morning gang!
$WEED When in doubt...
$WEED the time is near
$WEED Buy the dip
$WEED to the moon!
$WEED I'll say it again slowwwllyyyy! Better stocks to short by far
$WEED I'm not afraid.
I'm long
And I'm strong..........
$WEED Don't hold!!! Buy it
$WEED who here can't stand the CEO?
$WEED Time to buy here