Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
25.91
+0.43 (1.68%)
Aug 22, 2025, 12:29 PM - Market open
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.83 | 25.98 | 25.71 | 25.98 | - | 1.95% | 8,338 |
| Aug 21, 2025 | 25.17 | 25.50 | 25.17 | 25.48 | 25.48 | 1.05% | 3,716 |
| Aug 20, 2025 | 25.10 | 25.23 | 25.05 | 25.22 | 25.22 | 0.42% | 6,591 |
| Aug 19, 2025 | 25.46 | 25.46 | 25.02 | 25.11 | 25.11 | -2.18% | 31,705 |
| Aug 18, 2025 | 25.54 | 25.77 | 25.54 | 25.67 | 25.67 | 1.76% | 29,343 |
| Aug 15, 2025 | 24.83 | 25.28 | 24.83 | 25.23 | 25.23 | 2.62% | 7,390 |
| Aug 14, 2025 | 24.47 | 24.61 | 24.30 | 24.58 | 24.58 | -0.11% | 14,115 |
| Aug 13, 2025 | 24.33 | 24.64 | 24.33 | 24.61 | 24.61 | 2.51% | 4,896 |
| Aug 12, 2025 | 23.74 | 24.01 | 23.72 | 24.01 | 24.01 | 1.33% | 5,875 |
| Aug 11, 2025 | 23.82 | 23.89 | 23.60 | 23.69 | 23.69 | -0.54% | 19,011 |
| Aug 8, 2025 | 23.72 | 23.84 | 23.54 | 23.82 | 23.82 | 1.49% | 37,586 |
| Aug 7, 2025 | 23.92 | 23.96 | 23.22 | 23.47 | 23.47 | -1.88% | 111,624 |
| Aug 6, 2025 | 24.27 | 24.28 | 23.77 | 23.92 | 23.92 | -2.47% | 24,886 |
| Aug 5, 2025 | 24.53 | 24.57 | 24.42 | 24.53 | 24.53 | 0.01% | 4,197 |
| Aug 4, 2025 | 24.61 | 24.61 | 24.22 | 24.52 | 24.52 | 1.15% | 14,843 |
| Aug 1, 2025 | 24.01 | 24.29 | 24.01 | 24.25 | 24.25 | 0.51% | 35,582 |
| Jul 31, 2025 | 24.69 | 24.74 | 24.06 | 24.12 | 24.12 | -2.90% | 34,065 |
| Jul 30, 2025 | 25.00 | 25.23 | 24.73 | 24.84 | 24.84 | -1.37% | 32,616 |
| Jul 29, 2025 | 25.30 | 25.37 | 25.04 | 25.19 | 25.19 | -5.22% | 89,729 |
| Jul 28, 2025 | 26.86 | 26.86 | 26.57 | 26.58 | 26.58 | -1.17% | 2,644 |
| Jul 25, 2025 | 26.85 | 26.92 | 26.70 | 26.89 | 26.89 | 0.13% | 2,045 |
| Jul 24, 2025 | 26.85 | 26.94 | 26.73 | 26.86 | 26.86 | 0.41% | 3,429 |
| Jul 23, 2025 | 26.41 | 26.80 | 26.31 | 26.75 | 26.75 | 2.64% | 11,749 |
| Jul 22, 2025 | 25.90 | 26.06 | 25.86 | 26.06 | 26.06 | 1.40% | 6,663 |
| Jul 21, 2025 | 25.88 | 26.05 | 25.70 | 25.70 | 25.70 | -0.50% | 8,586 |
| Jul 18, 2025 | 25.99 | 26.18 | 25.82 | 25.83 | 25.83 | -0.89% | 6,786 |
| Jul 17, 2025 | 25.97 | 26.20 | 25.85 | 26.06 | 26.06 | -0.09% | 6,789 |
| Jul 16, 2025 | 26.03 | 26.12 | 25.93 | 26.08 | 26.08 | 0.93% | 11,357 |
| Jul 15, 2025 | 26.35 | 26.44 | 25.77 | 25.84 | 25.84 | -1.22% | 4,125 |
| Jul 14, 2025 | 25.80 | 26.16 | 25.70 | 26.16 | 26.16 | 1.08% | 6,978 |
| 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 |