Roundhill GLP-1 & Weight Loss ETF (OZEM)

NASDAQ: OZEM · Real-Time Price · USD

35.40

+0.06 (0.18%)

At close: Feb 20, 2026, 4:00 PM EST

35.01

-0.39 (-1.11%)

After-hours: Feb 20, 2026, 7:01 PM EST

OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.39	35.45	35.19	35.40	35.40	0.18%	16,038
Feb 19, 2026	35.44	35.44	35.11	35.34	35.34	-0.32%	8,666
Feb 18, 2026	35.69	35.69	35.36	35.45	35.45	-0.54%	16,072
Feb 17, 2026	35.56	35.81	35.41	35.65	35.65	0.26%	22,880
Feb 13, 2026	35.50	35.78	35.50	35.55	35.55	0.15%	7,158
Feb 12, 2026	35.77	35.84	35.47	35.50	35.50	-0.28%	15,926
Feb 11, 2026	35.70	35.70	35.30	35.60	35.60	-0.01%	19,094
Feb 10, 2026	35.96	36.00	35.61	35.61	35.61	0.10%	8,250
Feb 9, 2026	35.63	35.92	35.51	35.57	35.57	1.63%	19,197
Feb 6, 2026	34.52	35.00	34.37	35.00	35.00	4.79%	14,122
Feb 5, 2026	34.30	34.40	33.28	33.40	33.40	-4.60%	35,404
Feb 4, 2026	34.86	35.28	34.65	35.01	35.01	1.60%	42,656
Feb 3, 2026	36.00	36.09	34.35	34.46	34.46	-4.19%	189,527
Feb 2, 2026	35.51	36.08	35.29	35.97	35.97	0.13%	21,979
Jan 30, 2026	35.99	36.17	35.73	35.92	35.92	-0.43%	19,108
Jan 29, 2026	36.21	36.23	35.90	36.08	36.08	-0.09%	22,861
Jan 28, 2026	36.69	36.69	35.93	36.11	36.11	-2.17%	36,285
Jan 27, 2026	36.97	37.12	36.78	36.91	36.91	-0.27%	29,444
Jan 26, 2026	36.90	37.09	36.75	37.01	37.01	0.63%	63,480
Jan 23, 2026	37.12	37.13	36.59	36.78	36.78	-0.03%	34,898
Jan 22, 2026	37.15	37.15	36.35	36.79	36.79	1.94%	52,480
Jan 21, 2026	35.90	36.13	35.48	36.09	36.09	1.04%	42,301
Jan 20, 2026	35.92	36.02	35.30	35.72	35.72	-1.33%	47,665
Jan 16, 2026	35.75	36.26	35.52	36.20	36.20	2.32%	19,410
Jan 15, 2026	35.91	35.91	35.10	35.38	35.38	-1.80%	43,900
Jan 14, 2026	35.44	36.04	35.44	36.03	36.03	1.15%	24,192
Jan 13, 2026	36.02	36.05	35.41	35.62	35.62	-0.31%	63,974
Jan 12, 2026	35.81	35.81	35.30	35.73	35.73	0.73%	41,662
Jan 9, 2026	35.45	35.94	35.45	35.47	35.47	0.51%	28,069
Jan 8, 2026	35.61	35.62	35.23	35.29	35.29	-0.25%	17,263
Jan 7, 2026	35.07	35.49	34.99	35.38	35.38	2.15%	31,104
Jan 6, 2026	34.93	35.11	34.56	34.64	34.64	0.86%	39,282
Jan 5, 2026	35.00	35.00	34.12	34.34	34.34	0.01%	54,756
Jan 2, 2026	34.62	34.62	34.18	34.34	34.34	0.53%	16,783
Dec 31, 2025	34.43	34.43	34.08	34.16	34.16	-0.94%	31,269
Dec 30, 2025	34.79	36.49	34.30	34.48	34.48	-2.01%	29,747
Dec 29, 2025	35.34	35.34	35.08	35.19	34.78	-0.94%	24,428
Dec 26, 2025	35.69	35.69	35.25	35.52	35.11	0.06%	20,440
Dec 24, 2025	35.57	35.63	35.37	35.50	35.09	0.70%	19,449
Dec 23, 2025	35.29	35.60	35.05	35.25	34.84	2.38%	27,644
Dec 22, 2025	34.41	34.47	34.21	34.43	34.03	0.06%	12,068
Dec 19, 2025	34.28	34.73	34.28	34.41	34.01	1.60%	21,086
Dec 18, 2025	33.63	33.96	33.63	33.87	33.47	0.97%	31,543
Dec 17, 2025	33.92	33.93	33.51	33.54	33.15	-1.48%	18,479
Dec 16, 2025	34.49	34.49	33.66	34.05	33.65	-1.89%	42,014
Dec 15, 2025	34.78	34.88	34.56	34.70	34.30	0.58%	11,842
Dec 12, 2025	34.66	34.69	34.34	34.50	34.10	-0.27%	9,547
Dec 11, 2025	34.56	34.88	34.48	34.60	34.19	1.04%	19,594
Dec 10, 2025	33.75	34.29	33.66	34.24	33.84	2.76%	27,981
Dec 9, 2025	33.69	33.98	33.30	33.32	32.93	-2.24%	56,699