Roundhill Cannabis ETF WEED
18.25 USD -0.72 (-3.79%)
As ofNov 13, 2026, 3:58 PM EST
18.25 Day range 18.59
12.86 52-week range 29.21
- YTD
- -8.01%
- 1 year
- +5.01%
WEED price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.77 | 18.59 | 18.25 | 18.25 | -0.72 | -3.80% | 9,168 |
| Nov 12, 2026 | 19.55 | 19.55 | 18.95 | 18.97 | -0.79 | -4.00% | 4,800 |
| Nov 11, 2026 | 19.69 | 20.00 | 19.65 | 19.76 | +0.07 | +0.36% | 4,600 |
| Nov 10, 2026 | 19.46 | 19.69 | 19.46 | 19.69 | -0.12 | -0.61% | 8,900 |
| Nov 9, 2026 | 20.86 | 20.86 | 19.70 | 19.81 | -0.79 | -3.83% | 19,400 |
| Nov 6, 2026 | 20.00 | 20.70 | 20.00 | 20.60 | +0.65 | +3.26% | 5,300 |
| Nov 5, 2026 | 20.20 | 20.37 | 19.95 | 19.95 | -0.81 | -3.90% | 15,300 |
| Nov 4, 2026 | 21.93 | 22.00 | 20.49 | 20.76 | -0.52 | -2.44% | 32,600 |
| Nov 3, 2026 | 20.85 | 21.71 | 20.85 | 21.28 | +1.24 | +6.19% | 5,300 |
| Nov 2, 2026 | 19.50 | 20.26 | 19.50 | 20.04 | +1.27 | +6.77% | 22,500 |
| Oct 30, 2026 | 18.60 | 18.77 | 18.60 | 18.77 | -0.61 | -3.15% | 4,300 |
| Oct 29, 2026 | 19.06 | 19.38 | 19.06 | 19.38 | +0.14 | +0.73% | 5,400 |
| Oct 28, 2026 | 19.16 | 19.24 | 19.12 | 19.24 | -0.08 | -0.41% | 4,700 |
| Oct 27, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | +0.34 | +1.79% | 9,500 |
| Oct 26, 2026 | 19.02 | 19.02 | 18.96 | 18.98 | +0.36 | +1.93% | 4,600 |
| Oct 23, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | -0.56 | -2.92% | 10,700 |
| Oct 22, 2026 | 19.94 | 19.97 | 19.13 | 19.18 | -0.17 | -0.88% | 7,800 |
| Oct 21, 2026 | 18.90 | 19.65 | 18.87 | 19.35 | +0.53 | +2.82% | 16,900 |
| Oct 20, 2026 | 18.15 | 18.82 | 18.15 | 18.82 | +0.69 | +3.81% | 9,900 |
| Oct 19, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | +0.04 | +0.22% | 3,000 |
| Oct 16, 2026 | 18.91 | 18.91 | 18.09 | 18.09 | -0.81 | -4.29% | 6,400 |
| Oct 15, 2026 | 18.92 | 19.19 | 18.78 | 18.90 | +0.06 | +0.32% | 7,200 |
| Oct 14, 2026 | 19.15 | 19.15 | 18.75 | 18.84 | -0.35 | -1.82% | 11,900 |
| Oct 13, 2026 | 19.62 | 19.62 | 19.19 | 19.19 | -0.53 | -2.69% | 3,200 |
| Oct 12, 2026 | 20.08 | 20.08 | 19.72 | 19.72 | -0.39 | -1.94% | 700 |
| Oct 9, 2026 | 19.73 | 20.11 | 19.73 | 20.11 | +0.17 | +0.85% | 4,000 |
| Oct 8, 2026 | 20.23 | 20.23 | 19.71 | 19.94 | -0.62 | -3.02% | 8,500 |
| Oct 7, 2026 | 20.54 | 20.74 | 20.44 | 20.56 | -0.03 | -0.15% | 8,900 |
| Oct 6, 2026 | 20.55 | 20.69 | 20.55 | 20.59 | +0.29 | +1.43% | 5,700 |
| Oct 5, 2026 | 20.33 | 20.51 | 20.19 | 20.30 | -0.30 | -1.46% | 7,000 |
| Oct 2, 2026 | 21.00 | 21.00 | 20.44 | 20.60 | -0.49 | -2.32% | 18,900 |
| Oct 1, 2026 | 21.22 | 21.29 | 20.86 | 21.09 | -0.11 | -0.52% | 10,700 |
| Sep 30, 2026 | 21.85 | 21.96 | 20.44 | 21.20 | -2.14 | -9.17% | 37,900 |
| Sep 29, 2026 | 23.61 | 23.61 | 23.32 | 23.34 | -0.19 | -0.81% | 11,500 |
| Sep 28, 2026 | 23.72 | 23.81 | 23.44 | 23.53 | +0.02 | +0.09% | 4,200 |
| Sep 25, 2026 | 23.36 | 23.51 | 23.36 | 23.51 | -0.16 | -0.68% | 1,100 |
| Sep 24, 2026 | 24.25 | 24.25 | 23.50 | 23.67 | -0.91 | -3.70% | 10,700 |
| Sep 23, 2026 | 24.10 | 24.70 | 24.05 | 24.58 | +0.58 | +2.42% | 15,500 |
| Sep 22, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | +1.71 | +7.67% | 14,100 |
| Sep 21, 2026 | 21.66 | 22.62 | 21.66 | 22.29 | +0.29 | +1.32% | 16,900 |
| Sep 18, 2026 | 22.15 | 22.15 | 21.61 | 22.00 | -0.42 | -1.87% | 12,600 |
| Sep 17, 2026 | 22.44 | 22.44 | 22.19 | 22.42 | +0.31 | +1.40% | 2,300 |
| Sep 16, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | -0.04 | -0.18% | 5,400 |
| Sep 15, 2026 | 22.10 | 22.28 | 21.72 | 22.15 | -0.05 | -0.23% | 10,600 |
| Sep 14, 2026 | 21.50 | 22.53 | 21.34 | 22.20 | +0.72 | +3.35% | 14,400 |
| Sep 11, 2026 | 22.06 | 22.14 | 21.47 | 21.48 | -0.47 | -2.14% | 11,300 |
| Sep 10, 2026 | 22.34 | 22.85 | 21.95 | 21.95 | -0.78 | -3.43% | 8,400 |
| Sep 9, 2026 | 23.05 | 23.30 | 22.73 | 22.73 | -0.42 | -1.81% | 5,800 |
| Sep 8, 2026 | 22.62 | 23.37 | 22.55 | 23.15 | +0.48 | +2.12% | 30,700 |
| Sep 4, 2026 | 22.10 | 22.67 | 22.10 | 22.67 | +0.48 | +2.16% | 19,500 |
| Sep 3, 2026 | 22.35 | 22.52 | 22.15 | 22.19 | -0.30 | -1.33% | 12,600 |
| Sep 2, 2026 | 22.50 | 22.90 | 22.49 | 22.49 | +0.18 | +0.81% | 44,900 |
| Sep 1, 2026 | 22.12 | 22.70 | 22.12 | 22.31 | +0.09 | +0.41% | 15,100 |
| Aug 31, 2026 | 22.70 | 22.70 | 21.85 | 22.22 | -0.17 | -0.76% | 12,100 |
| Aug 28, 2026 | 21.47 | 22.50 | 21.47 | 22.39 | +0.90 | +4.19% | 21,300 |
| Aug 27, 2026 | 21.66 | 21.73 | 21.42 | 21.49 | -0.28 | -1.29% | 12,000 |
| Aug 26, 2026 | 22.10 | 22.60 | 21.77 | 21.77 | -0.22 | -1.00% | 32,600 |
| Aug 25, 2026 | 21.83 | 22.04 | 21.80 | 21.99 | +0.27 | +1.24% | 13,600 |
| Aug 24, 2026 | 21.75 | 22.00 | 21.55 | 21.72 | -0.30 | -1.36% | 20,900 |
| Aug 21, 2026 | 21.10 | 22.02 | 21.10 | 22.02 | +0.98 | +4.66% | 19,400 |
| Aug 20, 2026 | 20.95 | 21.04 | 20.78 | 21.04 | -0.21 | -0.99% | 5,800 |
| Aug 19, 2026 | 20.27 | 21.30 | 20.27 | 21.25 | +1.15 | +5.72% | 14,800 |
| Aug 18, 2026 | 20.09 | 20.27 | 19.72 | 20.10 | -0.04 | -0.20% | 33,500 |
| Aug 17, 2026 | 20.23 | 20.70 | 20.09 | 20.14 | -0.26 | -1.27% | 12,200 |
| Aug 14, 2026 | 20.45 | 20.50 | 20.17 | 20.40 | -0.18 | -0.87% | 12,900 |
65 days, newest first. Daily bars as drawn on the WEED chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.