MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WEED — Roundhill Cannabis ETF
Cboe BZXRoundhill Cannabis ETF
$19.94
-0.62(-3.02%)
- O
- 20.23
- H
- 20.23
- L
- 19.71
- V
- 8.52K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$19.94
Period Return+74.36%
Period High$31.05
Period Low$8.96
Avg Daily Volume30.5K
Total Trading Days365
WEED — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $20.23 | $20.23 | $19.71 | $19.94 | $-0.62 | -3.02% | 8,519 | $20.03 | $19.71 $20.23 |
| Oct 7, 2026 | $20.54 | $20.74 | $20.45 | $20.56 | $-0.04 | -0.17% | 8,864 | $20.56 | $20.45 $20.74 |
| Oct 6, 2026 | $20.55 | $20.69 | $20.55 | $20.60 | +$0.30 | +1.45% | 5,680 | $20.63 | $20.55 $20.69 |
| Oct 5, 2026 | $20.33 | $20.51 | $20.19 | $20.30 | $-0.30 | -1.46% | 7,033 | $20.41 | $20.19 $20.51 |
| Oct 2, 2026 | $21.00 | $21.00 | $20.44 | $20.60 | $-0.49 | -2.30% | 18,894 | $20.83 | $20.44 $21.00 |
| Oct 1, 2026 | $21.22 | $21.29 | $20.87 | $21.09 | $-0.11 | -0.53% | 10,667 | $21.16 | $20.87 $21.29 |
| Sep 30, 2026 | $21.85 | $21.96 | $20.44 | $21.20 | $-2.14 | -9.16% | 37,935 | $20.95 | $20.44 $21.96 |
| Sep 29, 2026 | $23.61 | $23.61 | $23.32 | $23.34 | $-0.19 | -0.81% | 11,944 | $23.23 | $23.32 $23.61 |
| Sep 28, 2026 | $23.72 | $23.81 | $23.44 | $23.53 | +$0.02 | +0.08% | 4,206 | $23.61 | $23.44 $23.81 |
| Sep 25, 2026 | $23.36 | $23.51 | $23.36 | $23.51 | $-0.16 | -0.66% | 1,121 | $23.47 | $23.36 $23.51 |
| Sep 24, 2026 | $24.25 | $24.25 | $23.50 | $23.67 | $-0.91 | -3.72% | 10,704 | $23.90 | $23.50 $24.25 |
| Sep 23, 2026 | $24.10 | $24.70 | $24.05 | $24.58 | +$0.58 | +2.42% | 15,543 | $24.40 | $24.05 $24.70 |
| Sep 22, 2026 | $22.60 | $24.00 | $22.60 | $24.00 | +$1.71 | +7.69% | 14,056 | $23.43 | $22.60 $24.00 |
| Sep 21, 2026 | $21.66 | $22.62 | $21.66 | $22.29 | +$0.29 | +1.33% | 16,901 | $22.27 | $21.66 $22.62 |
| Sep 18, 2026 | $22.15 | $22.15 | $21.61 | $22.00 | $-0.42 | -1.89% | 12,592 | $21.74 | $21.61 $22.15 |
| Sep 17, 2026 | $22.44 | $22.44 | $22.19 | $22.42 | +$0.31 | +1.38% | 2,313 | $22.35 | $22.19 $22.44 |
| Sep 16, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $-0.04 | -0.18% | 5,376 | $22.01 | $22.11 $22.11 |
| Sep 15, 2026 | $22.11 | $22.28 | $21.72 | $22.15 | $-0.05 | -0.23% | 10,568 | $22.07 | $21.72 $22.28 |
| Sep 14, 2026 | $21.50 | $22.53 | $21.34 | $22.20 | +$0.72 | +3.37% | 14,397 | $22.01 | $21.34 $22.53 |
| Sep 11, 2026 | $22.06 | $22.14 | $21.47 | $21.48 | $-0.47 | -2.13% | 11,344 | $21.71 | $21.47 $22.14 |
| Sep 10, 2026 | $22.34 | $22.85 | $21.95 | $21.95 | $-0.78 | -3.43% | 8,371 | $22.46 | $21.95 $22.85 |
| Sep 9, 2026 | $23.05 | $23.30 | $22.73 | $22.73 | $-0.42 | -1.82% | 5,831 | $22.98 | $22.73 $23.30 |
| Sep 8, 2026 | $22.62 | $23.37 | $22.55 | $23.15 | +$0.48 | +2.11% | 30,715 | $22.95 | $22.55 $23.37 |
| Sep 4, 2026 | $22.10 | $22.67 | $22.10 | $22.67 | +$0.48 | +2.17% | 19,508 | $22.43 | $22.10 $22.67 |
| Sep 3, 2026 | $22.35 | $22.52 | $22.15 | $22.19 | $-0.30 | -1.33% | 12,592 | $22.34 | $22.15 $22.52 |
| Sep 2, 2026 | $22.50 | $22.90 | $22.49 | $22.49 | +$0.18 | +0.82% | 44,991 | $22.69 | $22.49 $22.90 |
| Sep 1, 2026 | $22.12 | $22.70 | $22.12 | $22.31 | +$0.08 | +0.37% | 15,124 | $22.43 | $22.12 $22.70 |
| Aug 31, 2026 | $22.70 | $22.70 | $21.85 | $22.22 | $-0.17 | -0.76% | 12,132 | $22.20 | $21.85 $22.70 |
| Aug 28, 2026 | $21.47 | $22.50 | $21.47 | $22.39 | +$0.91 | +4.23% | 21,275 | $21.85 | $21.47 $22.50 |
| Aug 27, 2026 | $21.66 | $21.73 | $21.42 | $21.48 | $-0.29 | -1.33% | 12,050 | $21.62 | $21.42 $21.73 |