Skip to main content
logo
Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
29.18
+0.19 (0.65%)
At close: Oct 8, 2025, 4:00 PM EDT
29.57
+0.39 (1.32%)
After-hours: Oct 8, 2025, 6:21 PM EDT

OZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202529.1329.3929.1329.1929.190.66%3,902
Oct 7, 202529.4029.4028.8829.0029.00-1.25%20,859
Oct 6, 202529.3029.5329.2429.3629.361.40%19,784
Oct 3, 202528.4729.0028.4728.9628.961.72%22,921
Oct 2, 202528.5028.5028.2728.4728.470.13%7,274
Oct 1, 202527.5828.4627.5828.4328.434.05%8,971
Sep 30, 202526.6127.3326.5627.3227.322.12%6,961
Sep 29, 202526.5226.8026.5226.7626.760.61%4,632
Sep 26, 202526.3426.6126.3426.6026.600.31%7,445
Sep 25, 202526.9626.9626.4226.5126.51-3.16%26,200
Sep 24, 202527.2427.4127.1327.3827.380.58%5,658
Sep 23, 202527.5127.5127.2027.2227.22-1.39%4,993
Sep 22, 202527.3027.7427.2727.6127.612.69%16,080
Sep 19, 202527.1827.3126.8526.8826.88-0.86%10,269
Sep 18, 202526.7227.1226.7227.1227.123.62%20,610
Sep 17, 202526.2826.4626.1726.1726.170.41%5,807
Sep 16, 202525.9326.2825.9326.0626.061.01%10,315
Sep 15, 202525.9526.0025.8025.8025.800.04%5,071
Sep 12, 202526.0326.0325.6625.7925.79-0.89%5,842
Sep 11, 202525.7826.1425.7826.0226.020.53%3,664
Sep 10, 202525.8925.9525.7425.8925.89-0.72%14,077
Sep 9, 202525.9126.0725.9126.0726.07-0.21%2,750
Sep 8, 202525.9426.2125.9426.1326.13-0.49%2,156
Sep 5, 202526.3226.3226.0026.2626.260.26%3,262
Sep 4, 202526.2926.2926.0226.1926.19-0.70%3,331
Sep 3, 202526.5626.5626.3426.3726.370.58%6,252
Sep 2, 202526.0026.3125.8826.2226.221.30%5,924
Aug 29, 202525.8825.9225.7425.8825.880.44%12,321
Aug 28, 202525.8525.9725.7325.7725.77-0.19%4,956
Aug 27, 202525.7025.8725.6825.8225.820.78%4,486
Aug 26, 202525.2425.6225.2425.6225.620.91%2,925
Aug 25, 202525.7825.9125.3625.3925.39-1.84%5,294
Aug 22, 202525.8325.9825.7125.8725.871.51%11,535
Aug 21, 202525.1725.5025.1725.4825.481.05%3,716
Aug 20, 202525.1025.2325.0525.2225.220.42%6,591
Aug 19, 202525.4625.4625.0225.1125.11-2.18%31,705
Aug 18, 202525.5425.7725.5425.6725.671.76%29,343
Aug 15, 202524.8325.2824.8325.2325.232.62%7,390
Aug 14, 202524.4724.6124.3024.5824.58-0.11%14,115
Aug 13, 202524.3324.6424.3324.6124.612.51%4,896
Aug 12, 202523.7424.0123.7224.0124.011.33%5,875
Aug 11, 202523.8223.8923.6023.6923.69-0.54%19,011
Aug 8, 202523.7223.8423.5423.8223.821.49%37,586
Aug 7, 202523.9223.9623.2223.4723.47-1.88%111,624
Aug 6, 202524.2724.2823.7723.9223.92-2.47%24,886
Aug 5, 202524.5324.5724.4224.5324.530.01%4,197
Aug 4, 202524.6124.6124.2224.5224.521.15%14,843
Aug 1, 202524.0124.2924.0124.2524.250.51%35,582
Jul 31, 202524.6924.7424.0624.1224.12-2.90%34,065
Jul 30, 202525.0025.2324.7324.8424.84-1.37%32,616