Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
23.98
-0.19 (-0.79%)
Mar 11, 2025, 4:00 PM EST - Market closed
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 24.26 | 24.26 | 23.75 | 23.98 | 23.98 | -0.79% | 7,125 |
| Mar 10, 2025 | 24.55 | 24.63 | 24.10 | 24.17 | 24.17 | -4.32% | 7,571 |
| Mar 7, 2025 | 25.40 | 25.40 | 25.06 | 25.26 | 25.26 | -0.63% | 6,322 |
| Mar 6, 2025 | 25.38 | 25.63 | 25.38 | 25.42 | 25.42 | -1.93% | 7,005 |
| Mar 5, 2025 | 25.65 | 25.92 | 25.65 | 25.92 | 25.92 | 2.21% | 66,545 |
| Mar 4, 2025 | 25.41 | 25.48 | 25.23 | 25.36 | 25.36 | -0.90% | 11,168 |
| Mar 3, 2025 | 26.09 | 26.09 | 25.48 | 25.59 | 25.59 | -1.08% | 15,555 |
| Feb 28, 2025 | 25.49 | 25.87 | 25.47 | 25.87 | 25.87 | 0.51% | 11,333 |
| Feb 27, 2025 | 25.92 | 25.95 | 25.74 | 25.74 | 25.74 | -0.58% | 6,498 |
| Feb 26, 2025 | 25.98 | 26.12 | 25.84 | 25.89 | 25.89 | -0.35% | 8,816 |
| Feb 25, 2025 | 26.00 | 26.14 | 25.81 | 25.98 | 25.98 | 0.70% | 9,975 |
| Feb 24, 2025 | 25.72 | 25.94 | 25.63 | 25.80 | 25.80 | -0.31% | 11,091 |
| Feb 21, 2025 | 25.89 | 25.98 | 25.84 | 25.88 | 25.88 | 1.09% | 4,963 |
| Feb 20, 2025 | 25.60 | 25.66 | 25.50 | 25.60 | 25.60 | 0.46% | 5,577 |
| Feb 19, 2025 | 25.36 | 25.59 | 25.31 | 25.48 | 25.48 | 0.92% | 4,816 |
| Feb 18, 2025 | 25.26 | 25.29 | 25.17 | 25.25 | 25.25 | 1.65% | 17,380 |
| Feb 14, 2025 | 25.08 | 25.12 | 24.84 | 24.84 | 24.84 | -0.88% | 8,847 |
| Feb 13, 2025 | 24.94 | 25.08 | 24.90 | 25.06 | 25.06 | 0.76% | 17,832 |
| Feb 12, 2025 | 24.72 | 24.92 | 24.67 | 24.87 | 24.87 | -0.44% | 23,599 |
| Feb 11, 2025 | 24.93 | 25.02 | 24.84 | 24.98 | 24.98 | - | 8,156 |
| Feb 10, 2025 | 25.40 | 25.40 | 24.98 | 24.98 | 24.98 | -1.42% | 20,282 |
| Feb 7, 2025 | 25.56 | 25.60 | 25.30 | 25.34 | 25.34 | -0.24% | 7,075 |
| Feb 6, 2025 | 25.24 | 25.59 | 25.24 | 25.40 | 25.40 | 1.20% | 19,070 |
| Feb 5, 2025 | 24.95 | 25.16 | 24.93 | 25.10 | 25.10 | 2.80% | 10,224 |
| Feb 4, 2025 | 24.28 | 24.49 | 24.15 | 24.42 | 24.42 | 0.66% | 9,858 |
| Feb 3, 2025 | 24.02 | 24.41 | 24.02 | 24.26 | 24.26 | -1.03% | 10,628 |
| Jan 31, 2025 | 24.82 | 24.99 | 24.51 | 24.51 | 24.51 | -1.13% | 14,943 |
| Jan 30, 2025 | 24.63 | 24.90 | 24.57 | 24.79 | 24.79 | 1.22% | 24,148 |
| Jan 29, 2025 | 24.46 | 24.59 | 24.35 | 24.49 | 24.49 | 0.29% | 4,985 |
| Jan 28, 2025 | 24.53 | 24.64 | 24.42 | 24.42 | 24.42 | -0.69% | 12,940 |
| Jan 27, 2025 | 24.29 | 24.76 | 24.16 | 24.59 | 24.59 | 0.04% | 13,622 |
| Jan 24, 2025 | 24.52 | 24.66 | 24.41 | 24.58 | 24.58 | 2.33% | 25,731 |
| Jan 23, 2025 | 23.79 | 24.10 | 23.69 | 24.02 | 24.02 | 0.61% | 25,616 |
| Jan 22, 2025 | 23.84 | 23.96 | 23.79 | 23.88 | 23.88 | 0.15% | 11,467 |
| Jan 21, 2025 | 23.41 | 23.87 | 23.41 | 23.84 | 23.84 | 2.67% | 28,015 |
| Jan 17, 2025 | 23.46 | 23.61 | 23.21 | 23.22 | 23.22 | -1.61% | 26,200 |
| Jan 16, 2025 | 23.50 | 23.72 | 23.43 | 23.60 | 23.60 | -0.30% | 9,673 |
| Jan 15, 2025 | 23.74 | 23.77 | 23.56 | 23.67 | 23.67 | 1.25% | 13,685 |
| Jan 14, 2025 | 24.15 | 24.15 | 23.23 | 23.38 | 23.38 | -2.60% | 17,479 |
| Jan 13, 2025 | 23.81 | 24.02 | 23.69 | 24.00 | 24.00 | -0.83% | 17,494 |
| Jan 10, 2025 | 24.44 | 24.45 | 24.07 | 24.20 | 24.20 | -0.58% | 13,974 |
| Jan 8, 2025 | 24.21 | 24.37 | 24.16 | 24.34 | 24.34 | 0.41% | 8,625 |
| Jan 7, 2025 | 24.31 | 24.63 | 24.24 | 24.24 | 24.24 | -0.33% | 19,771 |
| Jan 6, 2025 | 24.55 | 24.57 | 24.29 | 24.32 | 24.32 | -0.97% | 48,647 |
| Jan 3, 2025 | 24.50 | 24.61 | 24.50 | 24.56 | 24.56 | 0.53% | 6,706 |
| Jan 2, 2025 | 24.54 | 24.66 | 24.36 | 24.43 | 24.43 | 0.29% | 10,071 |
| Dec 31, 2024 | 24.25 | 24.41 | 24.14 | 24.36 | 24.36 | 0.45% | 51,380 |
| Dec 30, 2024 | 24.54 | 24.54 | 24.23 | 24.25 | 24.25 | -2.22% | 59,337 |
| Dec 27, 2024 | 24.88 | 24.94 | 24.68 | 24.80 | 24.75 | -0.36% | 15,118 |
| Dec 26, 2024 | 24.60 | 24.99 | 24.60 | 24.89 | 24.84 | 0.65% | 25,966 |