Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
24.07
+0.29 (1.22%)
May 12, 2025, 4:00 PM - Market closed
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 24.29 | 24.92 | 24.20 | 24.78 | 24.78 | 2.76% | 42,119 |
| Apr 28, 2025 | 24.08 | 24.11 | 23.84 | 24.11 | 24.11 | 1.06% | 1,921 |
| Apr 25, 2025 | 23.84 | 23.90 | 23.66 | 23.86 | 23.86 | -1.53% | 7,621 |
| Apr 24, 2025 | 23.73 | 24.23 | 23.73 | 24.23 | 24.23 | 3.12% | 2,176 |
| Apr 23, 2025 | 23.82 | 23.88 | 23.50 | 23.50 | 23.50 | 0.73% | 2,414 |
| Apr 22, 2025 | 23.09 | 23.33 | 23.07 | 23.33 | 23.33 | 2.09% | 5,875 |
| Apr 21, 2025 | 22.64 | 23.04 | 22.64 | 22.85 | 22.85 | 0.35% | 4,132 |
| Apr 17, 2025 | 22.36 | 22.77 | 22.36 | 22.77 | 22.77 | 3.52% | 9,857 |
| Apr 16, 2025 | 22.23 | 22.23 | 21.80 | 22.00 | 22.00 | -1.87% | 5,715 |
| Apr 15, 2025 | 22.61 | 22.64 | 22.33 | 22.42 | 22.42 | -0.73% | 2,726 |
| Apr 14, 2025 | 22.48 | 22.58 | 22.14 | 22.58 | 22.58 | 3.86% | 14,241 |
| Apr 11, 2025 | 21.33 | 21.84 | 21.25 | 21.74 | 21.74 | 3.62% | 4,231 |
| Apr 10, 2025 | 21.41 | 21.41 | 20.47 | 20.98 | 20.98 | -4.02% | 3,621 |
| Apr 9, 2025 | 20.24 | 21.86 | 20.01 | 21.86 | 21.86 | 5.75% | 12,046 |
| Apr 8, 2025 | 21.47 | 21.50 | 20.45 | 20.67 | 20.67 | -0.82% | 8,696 |
| Apr 7, 2025 | 20.52 | 21.01 | 20.21 | 20.84 | 20.84 | -3.07% | 66,906 |
| Apr 4, 2025 | 22.27 | 22.27 | 21.48 | 21.50 | 21.50 | -5.99% | 16,411 |
| Apr 3, 2025 | 23.06 | 23.15 | 22.84 | 22.87 | 22.87 | -1.17% | 9,955 |
| Apr 2, 2025 | 22.88 | 23.16 | 22.86 | 23.14 | 23.14 | -0.09% | 7,556 |
| Apr 1, 2025 | 23.66 | 23.66 | 23.09 | 23.16 | 23.16 | -2.11% | 53,346 |
| Mar 31, 2025 | 23.44 | 23.66 | 23.21 | 23.66 | 23.66 | 0.45% | 19,954 |
| Mar 28, 2025 | 23.65 | 23.70 | 23.49 | 23.56 | 23.56 | -0.57% | 5,804 |
| Mar 27, 2025 | 23.64 | 23.71 | 23.60 | 23.69 | 23.69 | 0.68% | 7,825 |
| Mar 26, 2025 | 23.94 | 23.94 | 23.53 | 23.53 | 23.53 | -2.45% | 4,819 |
| Mar 25, 2025 | 24.55 | 24.55 | 24.06 | 24.12 | 24.12 | -1.27% | 2,820 |
| Mar 24, 2025 | 24.27 | 24.47 | 24.27 | 24.43 | 24.43 | 0.53% | 10,680 |
| Mar 21, 2025 | 24.27 | 24.35 | 24.27 | 24.30 | 24.30 | -1.06% | 3,932 |
| Mar 20, 2025 | 24.58 | 24.75 | 24.50 | 24.56 | 24.56 | 0.04% | 6,963 |
| Mar 19, 2025 | 24.47 | 24.65 | 24.47 | 24.55 | 24.55 | -0.04% | 3,439 |
| Mar 18, 2025 | 24.70 | 24.70 | 24.47 | 24.56 | 24.56 | -0.77% | 3,343 |
| Mar 17, 2025 | 24.46 | 24.75 | 24.46 | 24.75 | 24.75 | 1.43% | 8,649 |
| Mar 14, 2025 | 24.21 | 24.44 | 24.21 | 24.40 | 24.40 | 1.50% | 5,794 |
| Mar 13, 2025 | 24.34 | 24.38 | 24.03 | 24.04 | 24.04 | -1.39% | 11,584 |
| Mar 12, 2025 | 24.33 | 24.52 | 24.29 | 24.38 | 24.38 | 1.67% | 6,324 |
| 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 |