Get the Stockscreener App
16.65
6.26%
0.9808
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 April 02, 2026, is $16.65.
- 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 $0.00 on November 13, 2025. Since then, Roundhill Cannabis Etf's stock price has risen over to $16.65 now.
- The 52-week high stock price for WEED is $31.05, representing a 86.43% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for WEED is $8.79, indicating a -47.22% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $16.65 | $14.98 | $1.67 | 30,834.0 | +6.26% |
| Apr 01, 2026 | $15.67 | $15.24 | $0.433 | 5,819.0 | +3.55% |
| Mar 31, 2026 | $15.30 | $13.87 | $1.43 | 34,609.0 | +12.68% |
| Mar 30, 2026 | $14.50 | $13.43 | $1.07 | 24,204.0 | -4.96% |
| Mar 27, 2026 | $15.44 | $14.00 | $1.44 | 14,562.0 | -6.47% |
| Mar 26, 2026 | $16.04 | $15.01 | $1.02 | 21,812.0 | -6.71% |
| Mar 25, 2026 | $16.55 | $16.20 | $0.3482 | 10,466.0 | -0.67% |
| Mar 24, 2026 | $16.58 | $16.15 | $0.43 | 11,388.0 | -1.50% |
| Mar 23, 2026 | $16.55 | $15.57 | $0.9799 | 14,656.0 | +6.80% |
| Mar 20, 2026 | $16.35 | $15.39 | $0.955 | 8,129.0 | -5.90% |
| Mar 19, 2026 | $16.50 | $16.00 | $0.50 | 18,334.0 | +1.40% |
| Mar 18, 2026 | $16.39 | $16.15 | $0.24 | 12,896.0 | -1.46% |
| Mar 17, 2026 | $16.57 | $16.07 | $0.50 | 21,832.0 | +1.61% |
| Mar 16, 2026 | $16.27 | $16.17 | $0.10 | 9,140.0 | -0.84% |
| Mar 13, 2026 | $16.38 | $16.24 | $0.14 | 9,676.0 | +1.83% |
| Mar 12, 2026 | $16.21 | $16.07 | $0.1401 | 11,277.0 | -0.99% |
| Mar 11, 2026 | $16.34 | $15.88 | $0.461 | 25,556.0 | +1.71% |
| Mar 10, 2026 | $16.43 | $15.96 | $0.4722 | 14,883.0 | -2.52% |
| Mar 09, 2026 | $16.98 | $16.22 | $0.76 | 24,303.0 | -3.65% |
| Mar 06, 2026 | $17.47 | $15.03 | $2.44 | 40,106.0 | +8.72% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $16.65 | $14.98 | $1.67 | 67,487.0 | +10.03% |
| Mar, 2026 | $17.47 | $13.43 | $4.04 | 377,736.0 | -7.71% |
| Feb, 2026 | $18.20 | $15.70 | $2.50 | 343,349.0 | -3.35% |
| Jan, 2026 | $21.85 | $16.78 | $5.07 | 756,353.0 | -14.48% |
Roundhill Cannabis Etf Stock (WEED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.05 | $14.35 | $16.70 | 1,872,226.0 | +38.09% |
| Nov, 2025 | $19.83 | $12.71 | $7.12 | 729,472.0 | -23.11% |
| Oct, 2025 | $24.10 | $18.31 | $5.79 | 597,052.0 | -7.96% |
| Sep, 2025 | $23.78 | $17.43 | $6.35 | 874,226.0 | -12.81% |
| Aug, 2025 | $26.14 | $11.79 | $14.36 | 1,491,720.0 | +98.99% |
| Jul, 2025 | $13.68 | $9.78 | $3.90 | 707,410.0 | +18.47% |
| Jun, 2025 | $10.55 | $8.96 | $1.59 | 231,597.0 | -3.32% |
| May, 2025 | $13.95 | $10.29 | $3.66 | 313,958.0 | -22.96% |
| Apr, 2025 | $14.45 | $8.79 | $5.66 | 241,061.0 | +22.61% |
| Mar, 2025 | $13.63 | $10.35 | $3.28 | 61,300.0 | -19.17% |
| 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% |
0.16%
0.62%
Cap:
|
Volume (24h):