Get the Stockscreener App
11.86
0.37%
0.0436
After Hours:
11.86
-0.0039
-0.03%
Roundhill Cannabis Etf Stock (WEED) Price History
The historical daily chart and data for Roundhill Cannabis Etf stock (WEED), show that the latest closing stock price as of March 19, 2025, is $11.86.
- Roundhill Cannabis Etf all-time high stock price is $49.58, occurred on May 01, 2024.
- The lowest Roundhill Cannabis Etf stock price recorded was $11.55 on March 13, 2025. Since then, Roundhill Cannabis Etf's stock price has risen over 2.71% to $11.86 now.
- The 52-week high stock price for WEED is $49.58, representing a 317.91% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for WEED is $11.55, indicating a -2.64% decrease from the current share price, occurred on March 13, 2025.
The table below shows more information about WEED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $11.86 | $11.82 | $0.0439 | 492.0 | +0.37% |
| Mar 18, 2025 | $11.82 | $11.80 | $0.0203 | 455.0 | -1.82% |
| Mar 17, 2025 | $12.04 | $11.90 | $0.1363 | 2,176.0 | +1.83% |
| Mar 14, 2025 | $11.88 | $11.64 | $0.2401 | 1,359.0 | +2.36% |
| Mar 13, 2025 | $12.55 | $11.55 | $0.9991 | 3,230.0 | -7.08% |
| Mar 12, 2025 | $12.43 | $12.43 | $0.00 | 2,300.0 | +1.82% |
| Mar 11, 2025 | $12.27 | $12.00 | $0.2708 | 3,560.0 | +0.05% |
| Mar 10, 2025 | $12.53 | $12.15 | $0.3811 | 4,374.0 | -4.11% |
| Mar 07, 2025 | $12.73 | $12.70 | $0.0262 | 3,542.0 | +0.53% |
| Mar 06, 2025 | $13.12 | $12.66 | $0.4611 | 1,439.0 | -5.48% |
| Mar 05, 2025 | $13.39 | $12.15 | $1.24 | 4,693.0 | +9.42% |
| Mar 04, 2025 | $12.61 | $12.24 | $0.3709 | 1,472.0 | -8.38% |
| Mar 03, 2025 | $13.63 | $13.14 | $0.4851 | 16,835.0 | -2.07% |
| Feb 28, 2025 | $13.80 | $13.64 | $0.1579 | 2,135.0 | -3.01% |
| Feb 27, 2025 | $14.07 | $13.72 | $0.3452 | 6,280.0 | +3.53% |
| Feb 26, 2025 | $13.59 | $13.59 | $0.00 | 4,861.0 | -0.01% |
| Feb 25, 2025 | $14.03 | $13.59 | $0.4437 | 1,694.0 | -3.66% |
| Feb 24, 2025 | $14.15 | $13.97 | $0.1783 | 2,842.0 | -1.34% |
| Feb 21, 2025 | $14.29 | $14.09 | $0.2043 | 7,132.0 | -0.09% |
| Feb 20, 2025 | $14.31 | $13.93 | $0.3726 | 3,734.0 | +1.60% |
| Feb 19, 2025 | $14.08 | $13.50 | $0.5811 | 7,034.0 | +0.45% |
Roundhill Cannabis Etf Stock (WEED) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Cannabis Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WEED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Cannabis Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Cannabis Etf Stock (WEED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $13.63 | $11.55 | $2.08 | 46,419.0 | -13.03% |
| Feb, 2025 | $16.11 | $13.50 | $2.61 | 142,365.0 | -5.22% |
| Jan, 2025 | $17.51 | $14.14 | $3.37 | 436,544.0 | -13.40% |
Roundhill Cannabis Etf Stock (WEED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.43 | $15.00 | $4.43 | 279,526.0 | -19.83% |
| Nov, 2024 | $31.04 | $17.20 | $13.84 | 199,762.0 | -32.72% |
| Oct, 2024 | $33.85 | $28.68 | $5.17 | 108,195.0 | -4.61% |
| Sep, 2024 | $30.75 | $26.86 | $3.89 | 102,503.0 | +12.30% |
| Aug, 2024 | $32.65 | $25.75 | $6.90 | 158,658.0 | -17.66% |
| Jul, 2024 | $35.28 | $30.39 | $4.89 | 162,156.0 | +2.91% |
| Jun, 2024 | $35.37 | $30.20 | $5.17 | 137,728.0 | -9.00% |
| May, 2024 | $49.58 | $33.32 | $16.26 | 232,284.0 | -28.38% |
| Apr, 2024 | $48.78 | $36.50 | $12.28 | 272,589.0 | +10.74% |
| Mar, 2024 | $44.52 | $31.75 | $12.77 | 200,179.0 | +18.32% |
| Feb, 2024 | $45.87 | $36.15 | $9.72 | 564,694.0 | -7.91% |
| Jan, 2024 | $41.54 | $28.61 | $12.93 | 180,611.0 | +33.12% |
Roundhill Cannabis Etf Stock (WEED) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.93 | $26.29 | $6.64 | 65,057.0 | +4.21% |
| Nov, 2023 | $29.46 | $22.43 | $7.03 | 40,310.0 | +25.04% |
| Oct, 2023 | $33.13 | $20.75 | $12.38 | 83,770.0 | +0.00% |
0.61%
Cap:
|
Volume (24h):