Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Roundhill Cannabis ETF (WEED)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

41.93

-0.29

(-0.68%)

At close: 03:59PM EDT

41.45

-0.48

(-1.14%)

After hours:

06:57PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.52	41.93	41.89	41.93	41.93	11,143
02 May 2024	42.61	43.50	41.20	42.22	42.22	7,700
01 May 2024	49.58	49.58	41.49	41.77	41.77	27,100
30 Apr 2024	38.23	48.78	38.23	48.48	48.48	41,900
29 Apr 2024	38.41	38.86	36.67	38.86	38.86	11,500
26 Apr 2024	36.69	38.00	36.50	38.00	38.00	21,000
25 Apr 2024	39.08	39.08	36.53	36.62	36.62	4,500
24 Apr 2024	37.40	38.69	37.34	38.69	38.69	10,600
23 Apr 2024	37.94	38.20	37.94	37.99	37.99	10,500
22 Apr 2024	38.73	38.73	36.97	36.97	36.97	8,900
19 Apr 2024	40.39	40.39	38.61	38.61	38.61	5,400
18 Apr 2024	40.78	41.17	39.67	39.67	39.67	6,700
17 Apr 2024	38.35	40.88	38.35	40.69	40.69	11,200
16 Apr 2024	38.03	38.28	36.81	38.28	38.28	11,100
15 Apr 2024	38.06	38.49	37.38	38.34	38.34	13,200
12 Apr 2024	40.00	40.00	37.82	37.95	37.95	9,600
11 Apr 2024	41.22	42.11	40.35	42.11	42.11	10,000
10 Apr 2024	41.97	43.07	41.97	42.46	42.46	7,900
09 Apr 2024	43.61	43.61	40.11	43.26	43.26	12,100
08 Apr 2024	43.55	44.07	43.17	43.61	43.61	12,700
05 Apr 2024	42.16	43.55	41.58	43.55	43.55	12,900
04 Apr 2024	46.02	47.28	40.23	41.17	41.17	17,900
03 Apr 2024	44.81	45.46	43.29	45.46	45.46	15,500
02 Apr 2024	45.77	45.77	43.97	44.28	44.28	17,700
01 Apr 2024	43.13	44.99	43.13	44.99	44.99	17,400
28 Mar 2024	44.00	44.44	43.41	43.78	43.78	17,600
27 Mar 2024	41.42	44.52	40.93	44.52	44.52	14,400
26 Mar 2024	40.86	41.35	40.06	41.17	41.17	11,100
25 Mar 2024	42.76	43.10	40.06	40.33	40.33	9,300
22 Mar 2024	42.48	43.64	41.96	42.22	42.22	13,300
21 Mar 2024	39.34	42.77	38.56	42.77	42.77	9,200
20 Mar 2024	39.75	40.03	39.38	39.38	39.38	13,200
19 Mar 2024	41.06	41.06	39.59	40.08	40.08	5,400
18 Mar 2024	39.51	41.06	39.50	41.06	41.06	15,200
15 Mar 2024	36.79	38.85	36.26	38.83	38.83	10,200
14 Mar 2024	33.55	33.98	33.24	33.45	33.45	1,900
13 Mar 2024	33.04	33.28	33.04	33.28	33.28	2,900
12 Mar 2024	32.73	33.07	31.75	31.97	31.97	5,600
11 Mar 2024	33.68	33.85	32.06	32.21	32.21	7,500
08 Mar 2024	35.06	35.06	34.07	34.76	34.76	9,200
07 Mar 2024	34.98	34.98	33.28	33.67	33.67	9,200
06 Mar 2024	37.37	37.37	34.48	34.62	34.62	7,700
05 Mar 2024	37.43	37.91	35.82	36.94	36.94	11,500
04 Mar 2024	38.14	38.14	36.77	36.89	36.89	10,000
01 Mar 2024	37.31	38.30	36.86	38.19	38.19	16,300
29 Feb 2024	39.13	39.13	36.55	37.00	37.00	15,400
28 Feb 2024	38.57	39.19	37.76	37.76	37.76	12,700
27 Feb 2024	40.03	40.65	38.67	38.67	38.67	12,200
26 Feb 2024	41.47	42.02	39.38	40.00	40.00	62,700
23 Feb 2024	39.80	41.74	39.80	41.50	41.50	66,100
22 Feb 2024	38.68	39.96	38.68	39.83	39.83	11,900
21 Feb 2024	37.97	38.51	37.97	38.33	38.33	5,400
20 Feb 2024	39.09	39.09	37.80	38.59	38.59	29,900
16 Feb 2024	40.01	40.04	38.09	38.87	38.87	36,800
15 Feb 2024	37.60	40.38	37.60	40.37	40.37	39,500
14 Feb 2024	37.43	38.22	36.15	37.59	37.59	15,500
13 Feb 2024	37.37	39.28	36.77	37.79	37.79	29,500
12 Feb 2024	42.01	42.03	38.51	38.51	38.51	54,500
09 Feb 2024	43.19	43.40	42.00	42.42	42.42	43,400
08 Feb 2024	44.22	44.22	41.30	43.01	43.01	67,700
07 Feb 2024	45.87	45.87	43.96	43.96	43.96	13,700
06 Feb 2024	42.88	45.74	42.88	45.57	45.57	10,900
05 Feb 2024	44.81	44.81	42.57	43.08	43.08	12,700
02 Feb 2024	42.86	45.57	42.86	45.57	45.57	11,100
01 Feb 2024	41.21	43.39	40.74	43.39	43.39	13,500
31 Jan 2024	40.45	40.85	39.82	40.18	40.18	9,200
30 Jan 2024	40.10	41.54	40.10	40.99	40.99	10,200
29 Jan 2024	39.61	40.15	38.48	40.15	40.15	5,300
26 Jan 2024	39.48	40.00	39.48	39.59	39.59	5,800
25 Jan 2024	38.84	39.18	38.20	39.18	39.18	9,100
24 Jan 2024	37.09	38.63	37.00	38.63	38.63	9,200
23 Jan 2024	36.87	36.87	36.31	36.31	36.31	9,600
22 Jan 2024	36.67	37.40	36.10	37.40	37.40	6,400
19 Jan 2024	34.64	36.26	33.69	36.26	36.26	12,700
18 Jan 2024	35.76	35.76	34.02	34.02	34.02	6,500
17 Jan 2024	36.50	36.50	35.59	35.87	35.87	8,300
16 Jan 2024	37.57	38.58	35.99	37.71	37.71	18,900
12 Jan 2024	33.44	34.88	33.31	34.88	34.88	8,600
11 Jan 2024	31.00	32.00	31.00	31.70	31.70	8,300
10 Jan 2024	31.89	31.89	30.85	30.85	30.85	8,900
09 Jan 2024	32.37	32.66	32.36	32.61	32.61	4,400
08 Jan 2024	33.78	34.11	33.57	33.57	33.57	6,100
05 Jan 2024	31.49	34.38	31.00	33.64	33.64	9,100
04 Jan 2024	30.98	32.39	30.98	31.77	31.77	6,100
03 Jan 2024	28.81	30.83	28.61	30.83	30.83	7,900
02 Jan 2024	29.93	29.93	29.32	29.32	29.32	10,100
29 Dec 2023	30.18	30.18	30.18	30.18	30.18	1,400
28 Dec 2023	30.59	30.85	30.30	30.30	30.30	4,500
27 Dec 2023	31.34	31.34	29.98	30.03	30.03	3,800
26 Dec 2023	28.32	30.97	28.24	30.97	30.97	2,900
22 Dec 2023	27.00	28.25	27.00	28.25	28.25	22,100
21 Dec 2023	26.45	26.45	26.29	26.29	26.29	900
20 Dec 2023	27.03	27.03	26.90	26.90	26.90	1,500
19 Dec 2023	27.39	27.58	27.27	27.33	27.33	1,500
18 Dec 2023	28.44	28.44	27.53	27.53	27.53	3,300
15 Dec 2023	27.65	28.65	27.65	28.65	28.65	1,400
14 Dec 2023	27.84	28.20	27.84	28.20	28.20	800
13 Dec 2023	26.52	28.41	26.52	28.41	28.41	900
12 Dec 2023	29.64	29.64	26.97	26.97	26.97	1,400
11 Dec 2023	31.68	31.68	30.91	30.91	30.91	2,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,913.45+134.46(+0.26%)

Meet one of the UK’s largest unknown start-ups

Roundhill Cannabis ETF (WEED)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,913.45
+134.46(+0.26%)