Cannabis ETF (WEED)
CBOE: WEED
· Real-Time Price · USD
21.08
1.29 (6.52%)
At close: Aug 18, 2025, 3:00 PM
WEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.70 | 22.70 | 19.65 | 19.79 | 19.79 | -9.39% | 98,817 |
| Aug 14, 2025 | 22.81 | 23.40 | 21.75 | 21.84 | 21.84 | -4.42% | 94,352 |
| Aug 13, 2025 | 20.18 | 23.00 | 20.18 | 22.85 | 22.85 | 13.23% | 62,100 |
| Aug 12, 2025 | 21.75 | 22.00 | 19.42 | 20.18 | 20.18 | -3.03% | 69,208 |
| Aug 11, 2025 | 16.99 | 21.50 | 16.99 | 20.81 | 20.81 | 29.42% | 218,617 |
| Aug 8, 2025 | 14.86 | 16.33 | 14.86 | 16.08 | 16.08 | 9.39% | 52,536 |
| Aug 7, 2025 | 14.37 | 14.70 | 13.61 | 14.70 | 14.70 | 3.09% | 34,800 |
| Aug 6, 2025 | 15.22 | 15.22 | 14.26 | 14.26 | 14.26 | -6.80% | 23,823 |
| Aug 5, 2025 | 14.00 | 15.32 | 14.00 | 15.30 | 15.30 | 7.52% | 39,900 |
| Aug 4, 2025 | 12.97 | 14.51 | 12.97 | 14.23 | 14.23 | 10.22% | 147,032 |
| Aug 1, 2025 | 11.90 | 13.33 | 11.79 | 12.91 | 12.91 | 8.21% | 60,718 |
| Jul 31, 2025 | 12.57 | 12.85 | 11.93 | 11.93 | 11.93 | -3.87% | 17,946 |
| Jul 30, 2025 | 12.41 | 12.78 | 12.29 | 12.41 | 12.41 | -0.16% | 22,100 |
| Jul 29, 2025 | 13.68 | 13.68 | 12.43 | 12.43 | 12.43 | -6.82% | 31,700 |
| Jul 28, 2025 | 13.54 | 13.64 | 13.14 | 13.34 | 13.34 | 2.69% | 43,600 |
| Jul 25, 2025 | 11.97 | 13.05 | 11.97 | 12.99 | 12.99 | 8.52% | 54,900 |
| Jul 24, 2025 | 11.79 | 11.97 | 11.48 | 11.97 | 11.97 | 2.22% | 17,100 |
| Jul 23, 2025 | 11.71 | 12.02 | 11.71 | 11.71 | 11.71 | 0.52% | 16,000 |
| Jul 22, 2025 | 12.01 | 12.14 | 11.51 | 11.65 | 11.65 | -2.92% | 33,706 |
| Jul 21, 2025 | 10.88 | 12.00 | 10.60 | 12.00 | 12.00 | 10.91% | 57,518 |