Skip to main content
Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
28.31
+0.11 (0.39%)
Oct 25, 2024, 4:00 PM EDT - Market closed

OZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202428.1528.3128.1328.2028.200.86%7,412
Oct 23, 202428.1228.1527.9527.9627.96-1.17%8,692
Oct 22, 202428.3928.3928.2028.2928.29-0.98%8,377
Oct 21, 202428.8428.8428.3928.5728.57-0.94%23,546
Oct 18, 202428.5628.8428.5628.8428.841.34%8,990
Oct 17, 202428.6928.7328.3628.4628.46-0.49%14,538
Oct 16, 202428.3128.6028.2028.6028.600.74%18,727
Oct 15, 202428.6328.6328.3028.3928.39-1.01%10,749
Oct 14, 202428.6028.8528.5628.6828.68-0.80%11,189
Oct 11, 202428.3828.9428.3528.9128.911.51%11,410
Oct 10, 202428.6328.6328.2328.4828.48-0.59%8,334
Oct 9, 202428.5028.7028.4428.6528.65-0.24%9,373
Oct 8, 202428.9529.2128.7228.7228.72-1.07%19,874
Oct 7, 202428.4829.0528.4229.0329.036.77%600,510
Oct 4, 202427.1527.2727.0327.1927.190.63%24,433
Oct 3, 202427.0927.2227.0027.0227.02-1.37%36,978
Oct 2, 202427.2727.4827.0127.4027.400.20%31,343
Oct 1, 202427.5227.5227.2127.3427.34-0.94%14,316
Sep 30, 202427.5027.7527.3727.6027.60-0.14%23,107
Sep 27, 202427.8627.8727.5627.6427.64-1.57%26,646
Sep 26, 202428.3028.3028.0128.0828.08-0.07%9,465
Sep 25, 202428.2328.3228.0528.1028.10-0.28%9,583
Sep 24, 202428.1828.2227.8128.1828.180.36%35,259
Sep 23, 202428.5328.5328.0128.0828.08-1.37%20,909
Sep 20, 202428.4628.5528.3428.4728.47-0.70%18,056
Sep 19, 202428.7028.7428.5028.6728.671.85%23,795
Sep 18, 202428.3328.6428.0728.1528.15-0.60%17,711
Sep 17, 202428.5428.5828.2528.3228.32-1.36%25,759
Sep 16, 202428.8028.8228.5728.7128.710.28%27,463
Sep 13, 202428.5728.6928.4028.6328.630.74%23,078
Sep 12, 202428.3828.5028.1728.4228.420.50%44,722
Sep 11, 202427.9328.3127.4828.2828.282.02%23,749
Sep 10, 202427.4527.7827.3127.7227.720.84%13,518
Sep 9, 202427.5427.7427.4727.4927.490.18%14,783
Sep 6, 202427.8027.8227.2027.4427.44-0.25%21,541
Sep 5, 202427.8927.8927.4327.5127.51-2.31%26,785
Sep 4, 202427.9428.2227.9128.1628.16-0.07%18,555
Sep 3, 202428.6828.7828.1528.1828.18-2.32%28,727
Aug 30, 202428.6328.8828.5528.8528.850.77%11,276
Aug 29, 202428.6528.8228.5528.6328.630.53%10,236
Aug 28, 202428.6028.6028.2728.4828.48-0.70%29,820
Aug 27, 202428.6628.6928.4128.6828.68-0.14%12,861
Aug 26, 202428.7528.7528.5828.7228.72-0.35%25,885
Aug 23, 202428.7028.8228.5628.8228.820.59%34,440
Aug 22, 202428.9328.9828.5528.6528.65-0.24%25,060
Aug 21, 202428.8628.8628.4028.7228.720.07%46,919
Aug 20, 202428.6428.8728.4428.7028.700.38%50,823
Aug 19, 202428.0728.5928.0528.5928.591.93%19,906
Aug 16, 202428.0328.1227.9128.0528.050.11%25,706
Aug 15, 202427.9928.0427.8128.0228.021.23%21,137
Aug 14, 202427.5127.7027.3527.6827.680.76%14,476
Aug 13, 202427.1927.5027.1827.4727.471.74%18,321
Aug 12, 202427.2227.2226.9027.0027.00-0.55%22,884
Aug 9, 202426.8327.2426.8327.1527.152.18%35,164
Aug 8, 202426.3426.6526.1126.5726.574.85%36,398
Aug 7, 202425.8925.8925.2525.3425.34-3.17%55,776
Aug 6, 202425.9926.4625.9026.1726.171.71%25,728
Aug 5, 202425.2326.1525.1725.7325.73-2.98%78,860
Aug 2, 202426.7226.7226.2126.5226.52-2.14%32,441
Aug 1, 202427.2827.4126.9027.1027.100.07%38,217
Jul 31, 202427.0827.2526.8627.0827.081.54%17,133
Jul 30, 202427.1327.1926.3826.6726.67-0.93%57,230
Jul 29, 202427.1427.2526.7826.9226.92-0.65%34,374
Jul 26, 202427.1427.3127.0727.1027.100.28%30,417
Jul 25, 202427.3627.3626.7627.0227.020.04%42,617
Jul 24, 202427.1927.1926.9227.0127.01-0.70%52,640
Jul 23, 202427.1727.3326.9927.2027.200.22%43,259
Jul 22, 202427.0827.2026.9227.1427.141.08%30,578
Jul 19, 202426.9327.1126.7726.8526.850.30%40,127
Jul 18, 202427.7627.7626.5526.7726.77-3.32%119,457
Jul 17, 202427.8727.9427.6127.6927.69-2.81%69,885
Jul 16, 202428.5428.6228.4128.4928.49-31,309
Jul 15, 202428.6028.6628.3528.4928.490.28%66,273
Jul 12, 202428.1728.5128.1428.4128.411.83%94,633
Jul 11, 202427.7728.1827.7727.9027.900.76%31,689
Jul 10, 202427.2927.6927.2727.6927.691.43%45,586
Jul 9, 202427.2027.3026.9427.3027.300.04%65,677
Jul 8, 202427.2027.4427.1927.2927.290.63%70,359
Jul 5, 202426.8027.1826.7727.1227.122.22%34,693
Jul 3, 202426.7927.0026.3326.5326.53-0.93%69,038
Jul 2, 202426.9126.9126.5726.7826.78-1.22%75,055
Jul 1, 202426.9327.2026.9327.1127.111.73%46,400
Jun 28, 202426.7526.8126.6026.6526.65-0.19%34,040
Jun 27, 202426.6226.7026.5026.7026.700.75%36,586
Jun 26, 202426.9026.9026.4026.5026.50-1.74%55,817
Jun 25, 202426.9227.1526.8026.9726.971.31%79,102
Jun 24, 202426.5926.8526.4726.6226.621.33%76,489
Jun 21, 202426.0626.3326.0426.2726.271.39%43,503
Jun 20, 202425.9826.0925.8025.9125.910.08%63,165
Jun 18, 202425.9825.9825.7525.8925.89-0.24%36,126
Jun 17, 202426.0526.0725.8725.9525.95-0.49%54,723
Jun 14, 202426.1526.1925.9126.0826.08-0.34%34,886
Jun 13, 202426.0526.1725.9426.1726.170.73%44,799
Jun 12, 202426.0926.2025.8925.9825.980.39%54,971
Jun 11, 202426.0626.0625.7025.8825.88-0.69%47,608
Jun 10, 202425.9126.0825.6526.0626.060.47%83,456
Jun 7, 202425.9726.1125.8725.9425.94-0.45%78,277
Jun 6, 202426.1026.2226.0026.0626.06-0.05%105,347
Jun 5, 202425.9026.1425.6426.0726.071.26%132,132
Jun 4, 202425.8025.8625.5625.7525.750.53%151,146