Skip to main content

Listed Funds Trust Roundhill Cannabis ETF (NY: WEED )

15.70 +0.17 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 16.02 16.02 15.70 15.70 10,880 +0.17(+1.08%)
Dec 19, 2024 15.99 16.06 15.48 15.53 3,827 -0.25(-1.61%)
Dec 18, 2024 16.35 16.51 15.71 15.79 6,025 -0.39(-2.44%)
Dec 17, 2024 15.25 16.18 15.00 16.18 7,795 +0.72(+4.69%)
Dec 16, 2024 16.18 16.18 15.38 15.46 3,991 -0.72(-4.48%)
Dec 13, 2024 15.51 16.18 15.51 16.18 13,083 +0.35(+2.21%)
Dec 12, 2024 16.50 16.50 15.71 15.83 20,112 -0.77(-4.65%)
Dec 11, 2024 17.25 17.25 16.60 16.60 9,499 -0.96(-5.45%)
Dec 10, 2024 17.81 17.81 17.56 17.56 7,525 -0.23(-1.27%)
Dec 09, 2024 17.75 17.85 17.64 17.79 10,661 -0.02(-0.14%)
Dec 06, 2024 18.13 18.98 17.75 17.81 12,208 -0.09(-0.52%)
Dec 05, 2024 17.75 18.57 17.75 17.90 14,018 +0.06(+0.36%)
Dec 04, 2024 18.50 18.60 17.81 17.84 13,357 -0.75(-4.03%)
Dec 03, 2024 18.84 18.84 18.59 18.59 9,074 -0.70(-3.61%)
Dec 02, 2024 19.09 19.43 18.94 19.28 5,254 -0.01(-0.06%)
Nov 29, 2024 19.28 19.85 19.28 19.30 2,356 -0.56(-2.82%)
Nov 27, 2024 19.57 19.85 19.57 19.85 4,957 +0.21(+1.09%)
Nov 26, 2024 19.05 19.68 18.77 19.64 9,583 +0.50(+2.63%)
Nov 25, 2024 19.06 19.14 18.78 19.14 4,218 +0.19(+1.01%)
Nov 22, 2024 19.12 19.17 18.87 18.95 6,136 -0.73(-3.70%)
Nov 21, 2024 20.33 20.33 19.25 19.67 7,691 -0.80(-3.93%)
Nov 20, 2024 20.27 20.58 20.14 20.48 9,326 +0.37(+1.85%)
Nov 19, 2024 20.01 20.57 20.01 20.11 7,352 -0.61(-2.93%)
Nov 18, 2024 20.97 21.39 20.71 20.71 10,419 -0.64(-3.01%)
Nov 15, 2024 20.61 21.47 20.61 21.36 5,042 +0.41(+1.98%)
Nov 14, 2024 21.96 22.19 20.90 20.94 9,704 -0.43(-2.01%)
Nov 13, 2024 20.68 21.51 19.00 21.37 14,119 +1.06(+5.22%)
Nov 12, 2024 17.45 20.73 17.45 20.31 15,383 +3.11(+18.05%)
Nov 11, 2024 20.67 20.67 17.20 17.20 16,401 -3.67(-17.58%)
Nov 08, 2024 21.96 22.12 20.60 20.87 12,218 -1.53(-6.81%)
Nov 07, 2024 20.90 22.65 20.90 22.40 15,240 +1.14(+5.37%)
Nov 06, 2024 27.71 27.71 20.72 21.26 30,762 -8.59(-28.79%)
Nov 05, 2024 31.04 31.04 29.85 29.85 3,944 -0.85(-2.76%)
Nov 04, 2024 30.34 30.80 30.34 30.70 10,798 +1.08(+3.64%)
Nov 01, 2024 28.85 29.62 28.85 29.62 5,258 +0.94(+3.29%)
Oct 31, 2024 29.15 29.15 28.68 28.68 2,386 -0.21(-0.71%)
Oct 30, 2024 29.41 29.77 28.89 28.89 1,878 -0.27(-0.94%)
Oct 29, 2024 31.45 31.45 29.16 29.16 6,686 -2.41(-7.62%)
Oct 28, 2024 33.53 33.53 31.39 31.57 5,906 -0.82(-2.53%)
Oct 25, 2024 32.36 32.38 32.36 32.38 3,751 +0.25(+0.77%)
Oct 24, 2024 33.85 33.85 32.14 32.14 2,462 -1.20(-3.60%)
Oct 23, 2024 32.76 33.34 32.76 33.34 8,969 +0.25(+0.77%)
Oct 22, 2024 31.50 33.08 31.50 33.08 9,349 +2.94(+9.77%)
Oct 21, 2024 30.17 30.77 29.88 30.14 4,293 -0.14(-0.47%)
Oct 18, 2024 30.28 30.28 30.28 30.28 3,900 +0.21(+0.70%)
Oct 17, 2024 29.70 30.07 29.70 30.07 10,484 +0.45(+1.54%)
Oct 16, 2024 29.55 29.62 29.55 29.62 3,169 +0.16(+0.53%)
Oct 15, 2024 29.46 29.46 29.46 29.46 3,308 -0.29(-0.99%)
Oct 14, 2024 29.75 29.75 29.75 29.75 5,824 +0.63(+2.15%)
Oct 11, 2024 29.00 29.13 29.00 29.13 2,883 +0.05(+0.16%)
Oct 10, 2024 29.47 29.47 29.08 29.08 2,604 -0.03(-0.11%)
Oct 09, 2024 29.21 29.21 28.95 29.11 3,697 -0.13(-0.45%)
Oct 08, 2024 29.14 29.41 29.14 29.25 3,429 +0.04(+0.14%)
Oct 07, 2024 29.50 29.72 29.20 29.20 4,404 -0.57(-1.92%)
Oct 04, 2024 30.05 30.05 29.78 29.78 5,929 -0.04(-0.13%)
Oct 03, 2024 29.50 29.81 29.50 29.81 5,839 +0.35(+1.18%)
Oct 02, 2024 29.40 29.69 29.40 29.47 3,595 -0.23(-0.77%)
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.