Skip to main content

Listed Funds Trust Roundhill Cannabis ETF (NY: WEED )

11.55 -0.88 (-7.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 12.55 12.55 11.55 11.55 3,230 -0.88(-7.08%)
Mar 12, 2025 12.43 12.43 12.43 12.43 2,355 +0.22(+1.82%)
Mar 11, 2025 12.27 12.27 12.00 12.21 3,560 +0.01(+0.05%)
Mar 10, 2025 12.53 12.53 12.15 12.20 4,374 -0.52(-4.11%)
Mar 07, 2025 12.70 12.73 12.70 12.73 3,542 +0.07(+0.53%)
Mar 06, 2025 13.04 13.12 12.66 12.66 1,448 -0.73(-5.48%)
Mar 05, 2025 12.15 13.39 12.15 13.39 4,693 +1.15(+9.42%)
Mar 04, 2025 13.20 13.20 12.24 12.24 22,057 -1.12(-8.38%)
Mar 03, 2025 13.51 13.63 13.14 13.36 16,836 -0.28(-2.07%)
Feb 28, 2025 13.80 13.80 13.64 13.64 2,138 -0.42(-3.01%)
Feb 27, 2025 13.72 14.07 13.72 14.07 6,362 +0.48(+3.53%)
Feb 26, 2025 13.59 13.59 13.59 13.59 4,961 -0.00(-0.01%)
Feb 25, 2025 14.03 14.03 13.59 13.59 1,694 -0.52(-3.66%)
Feb 24, 2025 14.15 14.15 13.97 14.10 2,894 -0.19(-1.34%)
Feb 21, 2025 14.09 14.29 14.09 14.29 7,132 -0.01(-0.09%)
Feb 20, 2025 14.26 14.31 13.93 14.31 3,745 +0.23(+1.60%)
Feb 19, 2025 13.96 14.08 13.50 14.08 7,041 +0.06(+0.45%)
Feb 18, 2025 14.85 14.85 14.02 14.02 3,334 -0.74(-5.03%)
Feb 14, 2025 14.76 14.76 14.76 14.76 6,904 -0.37(-2.43%)
Feb 13, 2025 14.77 15.16 14.77 15.13 7,300 +0.44(+2.99%)
Feb 12, 2025 14.80 14.80 14.69 14.69 6,738 +0.03(+0.17%)
Feb 11, 2025 15.05 15.05 14.66 14.66 4,747 -0.55(-3.61%)
Feb 10, 2025 15.24 15.45 14.83 15.21 2,491 -0.28(-1.80%)
Feb 07, 2025 15.62 16.08 15.49 15.49 13,824 -0.40(-2.52%)
Feb 06, 2025 16.07 16.09 15.90 15.90 17,319 -0.11(-0.68%)
Feb 05, 2025 15.78 16.11 15.68 16.00 18,979 +0.85(+5.63%)
Feb 04, 2025 14.66 15.19 14.53 15.15 21,355 +0.77(+5.36%)
Feb 03, 2025 14.05 14.38 13.91 14.38 3,965 -0.01(-0.09%)
Jan 31, 2025 14.21 14.39 14.21 14.39 3,895 -0.31(-2.12%)
Jan 30, 2025 14.76 14.76 14.70 14.70 12,222 +0.56(+3.99%)
Jan 29, 2025 14.25 14.62 14.14 14.14 11,153 -0.10(-0.69%)
Jan 28, 2025 14.51 14.64 14.24 14.24 144,491 -0.31(-2.11%)
Jan 27, 2025 14.87 14.87 14.42 14.54 6,999 -0.33(-2.25%)
Jan 24, 2025 14.43 15.05 14.42 14.88 17,837 +0.38(+2.61%)
Jan 23, 2025 14.72 14.72 14.50 14.50 2,550 -0.31(-2.07%)
Jan 22, 2025 15.20 15.24 14.81 14.81 133,947 -0.55(-3.61%)
Jan 21, 2025 15.79 15.79 15.36 15.36 3,008 -0.05(-0.30%)
Jan 17, 2025 15.08 15.41 15.08 15.41 10,594 +0.58(+3.94%)
Jan 16, 2025 14.70 14.82 14.70 14.82 11,213 +0.12(+0.80%)
Jan 15, 2025 14.80 14.81 14.65 14.70 6,809 -0.10(-0.65%)
Jan 14, 2025 14.88 15.08 14.72 14.80 11,588 -0.58(-3.80%)
Jan 13, 2025 14.82 15.39 14.79 15.39 3,985 +0.14(+0.95%)
Jan 10, 2025 15.52 15.61 15.20 15.24 14,709 -0.62(-3.91%)
Jan 08, 2025 15.82 15.86 15.68 15.86 6,199 -0.79(-4.73%)
Jan 07, 2025 16.90 16.90 16.65 16.65 5,880 -0.17(-1.02%)
Jan 06, 2025 16.96 17.15 16.82 16.82 8,937 -0.50(-2.89%)
Jan 03, 2025 17.20 17.32 17.06 17.32 7,950 +0.09(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.