Roundhill Cannabis ETF (WEED)
19.72
+0.05
(+0.24%)
USD |
BATS |
Nov 22, 13:32
WEED Price: 19.72 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 19.63 | 20.33 | 19.25 | 19.67 | 7656.00 |
| Nov 20, 2024 | 20.27 | 20.58 | 20.14 | 20.48 | 9314.00 |
| Nov 19, 2024 | 20.32 | 20.57 | 20.01 | 20.11 | 7352.00 |
| Nov 18, 2024 | 20.97 | 21.39 | 20.71 | 20.71 | 10418.00 |
| Nov 15, 2024 | 21.00 | 21.47 | 20.61 | 21.36 | 5042.00 |
| Nov 14, 2024 | 21.97 | 22.19 | 20.90 | 20.94 | 9687.00 |
| Nov 13, 2024 | 20.40 | 21.51 | 19.00 | 21.37 | 13263.00 |
| Nov 12, 2024 | 18.07 | 20.73 | 17.45 | 20.31 | 15226.00 |
| Nov 11, 2024 | 19.75 | 20.67 | 17.20 | 17.20 | 16389.00 |
| Nov 08, 2024 | 21.96 | 22.12 | 20.60 | 20.87 | 12161.00 |
| Nov 07, 2024 | 20.90 | 22.65 | 20.90 | 22.40 | 15223.00 |
| Nov 06, 2024 | 27.71 | 27.71 | 20.72 | 21.26 | 30762.00 |
| Nov 05, 2024 | 31.04 | 31.04 | 29.85 | 29.85 | 3848.00 |
| Nov 04, 2024 | 30.34 | 30.80 | 30.34 | 30.70 | 10847.00 |
| Nov 01, 2024 | 29.31 | 29.62 | 28.85 | 29.62 | 5258.00 |
| Oct 31, 2024 | 29.15 | 29.15 | 28.68 | 28.68 | 2386.00 |
| Oct 30, 2024 | 29.41 | 29.78 | 28.88 | 28.88 | 1878.00 |
| Oct 29, 2024 | 31.45 | 31.45 | 29.16 | 29.16 | 6686.00 |
| Oct 28, 2024 | 33.53 | 33.53 | 31.40 | 31.57 | 5906.00 |
| Oct 25, 2024 | 32.36 | 32.38 | 32.36 | 32.38 | 3751.00 |
| Oct 24, 2024 | 33.85 | 33.85 | 32.14 | 32.14 | 2462.00 |
| Oct 23, 2024 | 32.76 | 33.34 | 32.76 | 33.34 | 8969.00 |
| Oct 22, 2024 | 31.50 | 33.08 | 31.50 | 33.08 | 9349.00 |
| Oct 21, 2024 | 30.17 | 30.77 | 29.88 | 30.14 | 4293.00 |
| Oct 18, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 3900.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.20
Minimum
Nov 11 2024
75.22
Maximum
Apr 20 2022
34.97
Average
31.69
Median