Roundhill Cannabis ETF (NY:WEED)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	17.01	17.70	16.91	16.97	35,233	-0.10(-0.59%)
Jan 29, 2026	17.65	17.86	16.78	17.07	57,551	-0.81(-4.53%)
Jan 28, 2026	18.58	19.00	17.80	17.88	96,660	-0.80(-4.28%)
Jan 27, 2026	19.35	19.35	18.64	18.68	37,521	-0.79(-4.06%)
Jan 26, 2026	20.31	20.32	19.42	19.47	9,707	-1.03(-5.02%)
Jan 23, 2026	20.01	20.50	19.75	20.50	53,642	+0.74(+3.74%)
Jan 22, 2026	19.44	20.08	19.35	19.76	37,276	+0.64(+3.35%)
Jan 21, 2026	19.29	19.74	18.89	19.12	117,824	-0.26(-1.34%)
Jan 20, 2026	19.95	20.01	19.35	19.38	31,977	-1.07(-5.23%)
Jan 16, 2026	21.05	21.12	20.40	20.45	35,497	-0.65(-3.08%)
Jan 15, 2026	21.05	21.66	21.00	21.10	14,154	-0.10(-0.47%)
Jan 14, 2026	21.00	21.32	20.55	21.20	18,886	+0.28(+1.34%)
Jan 13, 2026	21.77	21.77	20.75	20.92	13,099	-0.54(-2.52%)
Jan 12, 2026	19.91	21.85	19.91	21.46	19,886	+1.30(+6.45%)
Jan 09, 2026	20.77	20.77	19.65	20.16	20,331	-0.20(-1.01%)
Jan 08, 2026	19.50	20.42	19.50	20.36	49,048	+0.81(+4.17%)
Jan 07, 2026	19.15	19.82	19.15	19.55	22,228	+0.20(+1.03%)
Jan 06, 2026	19.43	19.60	19.11	19.35	22,548	-0.13(-0.67%)
Jan 05, 2026	20.56	20.56	19.25	19.48	41,631	-0.86(-4.23%)
Jan 02, 2026	20.01	20.70	19.95	20.34	23,559	+0.50(+2.51%)
Dec 31, 2025	19.95	20.92	19.69	19.84	35,849	-0.39(-1.91%)
Dec 30, 2025	19.23	20.85	19.23	20.23	46,335	+1.07(+5.61%)
Dec 29, 2025	20.22	20.22	19.15	19.16	30,951	-1.12(-5.55%)
Dec 26, 2025	20.30	20.42	20.15	20.28	39,409	-0.02(-0.10%)
Dec 24, 2025	20.21	20.30	19.73	20.30	22,110	+0.36(+1.81%)
Dec 23, 2025	19.50	20.50	18.30	19.94	100,768	+0.75(+3.91%)
Dec 22, 2025	21.15	21.45	19.19	19.19	131,641	-2.22(-10.37%)
Dec 19, 2025	22.51	23.53	21.15	21.41	112,276	+0.04(+0.19%)
Dec 18, 2025	30.85	31.05	21.26	21.37	393,375	-7.84(-26.84%)
Dec 17, 2025	29.28	30.55	28.66	29.21	233,922	+1.17(+4.17%)
Dec 16, 2025	23.49	28.70	23.15	28.04	197,014	+4.62(+19.73%)
Dec 15, 2025	26.77	27.10	23.10	23.42	174,343	-1.90(-7.52%)
Dec 12, 2025	21.26	25.66	20.11	25.32	229,175	+9.05(+55.65%)
Dec 11, 2025	16.10	16.32	15.85	16.27	35,616	+0.46(+2.94%)
Dec 10, 2025	16.30	16.30	15.80	15.80	6,103	-0.57(-3.45%)
Dec 09, 2025	15.45	16.40	15.45	16.37	8,454	+0.72(+4.60%)
Dec 08, 2025	16.90	16.90	15.55	15.65	5,161	-1.10(-6.57%)
Dec 05, 2025	16.70	17.30	16.70	16.75	6,402	-0.16(-0.97%)
Dec 04, 2025	15.68	16.91	15.49	16.91	27,263	+1.24(+7.94%)
Dec 03, 2025	15.87	16.39	15.45	15.67	35,687	+0.03(+0.20%)
Dec 02, 2025	16.25	16.60	15.55	15.64	29,379	-0.86(-5.22%)