Roundhill GLP-1 & Weight Loss ETF (OZEM)

NASDAQ: OZEM · Real-Time Price · USD

31.33

-0.26 (-0.82%)

At close: Mar 13, 2026, 4:00 PM EDT

31.48

+0.15 (0.48%)

After-hours: Mar 13, 2026, 6:03 PM EDT

OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.55	31.84	31.25	31.33	31.33	-0.80%	25,463
Mar 12, 2026	31.97	31.97	31.43	31.59	31.59	-2.15%	13,140
Mar 11, 2026	32.18	32.28	31.99	32.28	32.28	0.46%	26,359
Mar 10, 2026	32.51	32.51	31.96	32.13	32.13	-0.55%	25,976
Mar 9, 2026	31.74	32.31	31.54	32.31	32.31	1.20%	24,570
Mar 6, 2026	31.47	31.93	31.47	31.93	31.93	-0.77%	13,246
Mar 5, 2026	32.44	32.57	31.79	32.17	32.17	-1.51%	105,804
Mar 4, 2026	32.48	32.75	32.34	32.67	32.67	0.59%	7,056
Mar 3, 2026	32.57	32.59	31.83	32.48	32.48	-2.75%	48,004
Mar 2, 2026	33.21	33.58	33.21	33.39	33.39	-1.47%	19,810
Feb 27, 2026	33.62	33.89	33.61	33.89	33.89	1.43%	14,662
Feb 26, 2026	33.67	33.83	33.20	33.42	33.42	-1.91%	14,668
Feb 25, 2026	34.01	34.32	34.00	34.07	34.07	-0.39%	27,077
Feb 24, 2026	34.19	34.37	34.12	34.20	34.20	-1.13%	35,196
Feb 23, 2026	34.66	34.89	34.45	34.59	34.59	-2.30%	29,904
Feb 20, 2026	35.39	35.45	35.19	35.40	35.40	0.18%	16,040
Feb 19, 2026	35.44	35.44	35.11	35.34	35.34	-0.32%	8,669
Feb 18, 2026	35.69	35.69	35.36	35.45	35.45	-0.54%	16,072
Feb 17, 2026	35.56	35.81	35.41	35.65	35.65	0.26%	23,060
Feb 13, 2026	35.50	35.78	35.50	35.55	35.55	0.15%	7,158
Feb 12, 2026	35.77	35.84	35.47	35.50	35.50	-0.28%	15,926
Feb 11, 2026	35.70	35.70	35.30	35.60	35.60	-0.01%	19,094
Feb 10, 2026	35.96	36.00	35.61	35.61	35.61	0.10%	8,250
Feb 9, 2026	35.63	35.92	35.51	35.57	35.57	1.63%	19,197
Feb 6, 2026	34.52	35.00	34.37	35.00	35.00	4.79%	14,122
Feb 5, 2026	34.30	34.40	33.28	33.40	33.40	-4.60%	35,404
Feb 4, 2026	34.86	35.28	34.65	35.01	35.01	1.60%	42,656
Feb 3, 2026	36.00	36.09	34.35	34.46	34.46	-4.19%	189,527
Feb 2, 2026	35.51	36.08	35.29	35.97	35.97	0.13%	21,979
Jan 30, 2026	35.99	36.17	35.73	35.92	35.92	-0.43%	19,108
Jan 29, 2026	36.21	36.23	35.90	36.08	36.08	-0.09%	22,861
Jan 28, 2026	36.69	36.69	35.93	36.11	36.11	-2.17%	36,285
Jan 27, 2026	36.97	37.12	36.78	36.91	36.91	-0.27%	29,444
Jan 26, 2026	36.90	37.09	36.75	37.01	37.01	0.63%	63,480
Jan 23, 2026	37.12	37.13	36.59	36.78	36.78	-0.03%	34,898
Jan 22, 2026	37.15	37.15	36.35	36.79	36.79	1.94%	52,480
Jan 21, 2026	35.90	36.13	35.48	36.09	36.09	1.04%	42,301
Jan 20, 2026	35.92	36.02	35.30	35.72	35.72	-1.33%	47,665
Jan 16, 2026	35.75	36.26	35.52	36.20	36.20	2.32%	19,410
Jan 15, 2026	35.91	35.91	35.10	35.38	35.38	-1.80%	43,900
Jan 14, 2026	35.44	36.04	35.44	36.03	36.03	1.15%	24,192
Jan 13, 2026	36.02	36.05	35.41	35.62	35.62	-0.31%	63,974
Jan 12, 2026	35.81	35.81	35.30	35.73	35.73	0.73%	41,662
Jan 9, 2026	35.45	35.94	35.45	35.47	35.47	0.51%	28,069
Jan 8, 2026	35.61	35.62	35.23	35.29	35.29	-0.25%	17,263
Jan 7, 2026	35.07	35.49	34.99	35.38	35.38	2.15%	31,104
Jan 6, 2026	34.93	35.11	34.56	34.64	34.64	0.86%	39,282
Jan 5, 2026	35.00	35.00	34.12	34.34	34.34	0.01%	54,756
Jan 2, 2026	34.62	34.62	34.18	34.34	34.34	0.53%	16,783
Dec 31, 2025	34.43	34.43	34.08	34.16	34.16	-0.94%	31,269