Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
25.88
-0.27 (-1.03%)
At close: Jul 11, 2025, 4:00 PM
25.78
-0.10 (-0.39%)
After-hours: Jul 11, 2025, 4:15 PM EDT
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 25.90 | 25.90 | 25.66 | 25.88 | 25.88 | -1.02% | 6,240 |
| Jul 10, 2025 | 25.78 | 26.20 | 25.70 | 26.15 | 26.15 | 0.82% | 20,548 |
| Jul 9, 2025 | 25.62 | 25.97 | 25.41 | 25.94 | 25.94 | 1.43% | 7,559 |
| Jul 8, 2025 | 25.20 | 25.72 | 25.20 | 25.57 | 25.57 | 1.34% | 12,562 |
| Jul 7, 2025 | 25.64 | 25.64 | 25.15 | 25.23 | 25.23 | -1.89% | 9,067 |
| Jul 3, 2025 | 25.77 | 25.77 | 25.53 | 25.72 | 25.72 | 0.51% | 2,293 |
| Jul 2, 2025 | 25.14 | 25.66 | 25.14 | 25.59 | 25.59 | 1.24% | 3,007 |
| Jul 1, 2025 | 25.14 | 25.55 | 25.14 | 25.28 | 25.28 | 0.23% | 4,497 |
| Jun 30, 2025 | 25.14 | 25.23 | 25.00 | 25.22 | 25.22 | 0.28% | 8,175 |
| Jun 27, 2025 | 25.39 | 25.39 | 25.06 | 25.15 | 25.15 | -0.51% | 13,663 |
| Jun 26, 2025 | 25.25 | 25.28 | 25.01 | 25.28 | 25.28 | -1.37% | 8,005 |
| Jun 25, 2025 | 25.72 | 25.72 | 25.37 | 25.63 | 25.63 | -1.23% | 6,583 |
| Jun 24, 2025 | 25.66 | 26.00 | 25.66 | 25.95 | 25.95 | 1.88% | 12,446 |
| Jun 23, 2025 | 25.51 | 25.59 | 25.27 | 25.47 | 25.47 | -1.28% | 17,612 |
| Jun 20, 2025 | 26.01 | 26.01 | 25.74 | 25.80 | 25.80 | -0.81% | 8,508 |
| Jun 18, 2025 | 25.85 | 26.03 | 25.85 | 26.01 | 26.01 | 1.05% | 3,070 |
| Jun 17, 2025 | 26.25 | 26.25 | 25.74 | 25.74 | 25.74 | -3.05% | 15,509 |
| Jun 16, 2025 | 27.09 | 27.09 | 26.55 | 26.55 | 26.55 | -2.14% | 24,226 |
| Jun 13, 2025 | 27.49 | 27.49 | 27.03 | 27.13 | 27.13 | -2.02% | 3,769 |
| Jun 12, 2025 | 27.48 | 27.78 | 27.42 | 27.69 | 27.69 | 1.73% | 6,652 |
| Jun 11, 2025 | 27.42 | 27.50 | 27.22 | 27.22 | 27.22 | -0.87% | 6,564 |
| Jun 10, 2025 | 26.73 | 27.67 | 26.73 | 27.46 | 27.46 | 4.69% | 15,251 |
| Jun 9, 2025 | 25.86 | 26.30 | 25.86 | 26.23 | 26.23 | 1.08% | 21,356 |
| Jun 6, 2025 | 25.77 | 26.00 | 25.77 | 25.95 | 25.95 | 1.94% | 6,527 |
| Jun 5, 2025 | 25.54 | 25.56 | 25.46 | 25.46 | 25.46 | -0.29% | 9,635 |
| Jun 4, 2025 | 25.47 | 25.66 | 25.47 | 25.53 | 25.53 | 1.65% | 5,890 |
| Jun 3, 2025 | 25.00 | 25.14 | 25.00 | 25.12 | 25.12 | 0.70% | 6,290 |
| Jun 2, 2025 | 24.79 | 24.94 | 24.77 | 24.94 | 24.94 | 0.97% | 3,444 |
| May 30, 2025 | 24.55 | 24.70 | 24.54 | 24.70 | 24.70 | 0.28% | 3,992 |
| May 29, 2025 | 24.47 | 24.63 | 24.47 | 24.63 | 24.63 | 1.53% | 9,223 |
| May 28, 2025 | 24.58 | 24.58 | 24.26 | 24.26 | 24.26 | -1.82% | 4,983 |
| May 27, 2025 | 24.81 | 24.81 | 24.61 | 24.71 | 24.71 | 2.49% | 12,953 |
| May 23, 2025 | 23.98 | 24.11 | 23.95 | 24.11 | 24.11 | 0.17% | 5,750 |
| May 22, 2025 | 23.88 | 24.20 | 23.88 | 24.07 | 24.07 | -0.58% | 4,286 |
| May 21, 2025 | 24.50 | 24.65 | 24.21 | 24.21 | 24.21 | -1.30% | 7,018 |
| May 20, 2025 | 24.42 | 24.53 | 24.26 | 24.53 | 24.53 | 1.28% | 5,336 |
| May 19, 2025 | 23.89 | 24.22 | 23.86 | 24.22 | 24.22 | 1.53% | 4,811 |
| May 16, 2025 | 23.53 | 23.87 | 23.53 | 23.85 | 23.85 | 1.46% | 5,551 |
| May 15, 2025 | 23.19 | 23.55 | 23.09 | 23.51 | 23.51 | 1.16% | 9,140 |
| May 14, 2025 | 23.90 | 23.97 | 23.07 | 23.24 | 23.24 | -1.86% | 11,959 |
| May 13, 2025 | 24.15 | 24.15 | 23.62 | 23.68 | 23.68 | -1.62% | 44,058 |
| May 12, 2025 | 23.17 | 24.15 | 23.12 | 24.07 | 24.07 | 1.22% | 34,620 |
| May 9, 2025 | 24.32 | 24.32 | 23.78 | 23.78 | 23.78 | -0.34% | 8,644 |
| May 8, 2025 | 24.09 | 24.09 | 23.57 | 23.86 | 23.86 | -1.54% | 11,172 |
| May 7, 2025 | 24.33 | 24.33 | 24.11 | 24.23 | 24.23 | 0.13% | 19,527 |
| May 6, 2025 | 25.10 | 25.10 | 24.19 | 24.20 | 24.20 | -4.65% | 5,706 |
| May 5, 2025 | 25.54 | 25.54 | 25.35 | 25.38 | 25.38 | -0.67% | 49,939 |
| May 2, 2025 | 25.65 | 25.66 | 25.40 | 25.55 | 25.55 | 3.35% | 13,878 |
| May 1, 2025 | 25.32 | 25.32 | 24.58 | 24.72 | 24.72 | -1.97% | 17,238 |
| Apr 30, 2025 | 24.90 | 25.22 | 24.90 | 25.22 | 25.22 | 1.78% | 9,119 |