Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
31.90
0.00 (0.01%)
At close: Apr 2, 2026, 4:00 PM EDT
31.82
-0.08 (-0.26%)
After-hours: Apr 2, 2026, 4:15 PM EDT
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 31.67 | 32.07 | 31.58 | 31.90 | 31.90 | 0.01% | 7,186 |
| Apr 1, 2026 | 31.56 | 32.15 | 31.44 | 31.90 | 31.90 | 2.24% | 19,787 |
| Mar 31, 2026 | 30.47 | 31.20 | 30.47 | 31.20 | 31.20 | 3.13% | 53,858 |
| Mar 30, 2026 | 30.36 | 30.47 | 30.20 | 30.25 | 30.25 | 0.42% | 5,177 |
| Mar 27, 2026 | 30.45 | 30.62 | 30.09 | 30.13 | 30.13 | -0.41% | 9,637 |
| Mar 26, 2026 | 30.36 | 30.40 | 30.19 | 30.25 | 30.25 | -0.65% | 25,256 |
| Mar 25, 2026 | 30.45 | 30.66 | 30.45 | 30.45 | 30.45 | 1.71% | 4,023 |
| Mar 24, 2026 | 29.87 | 30.10 | 29.79 | 29.94 | 29.94 | -0.32% | 9,960 |
| Mar 23, 2026 | 30.18 | 30.45 | 29.96 | 30.03 | 30.03 | -0.11% | 28,062 |
| Mar 20, 2026 | 30.72 | 30.72 | 29.87 | 30.07 | 30.07 | -1.87% | 147,988 |
| Mar 19, 2026 | 30.42 | 30.87 | 30.29 | 30.64 | 30.64 | -0.52% | 15,690 |
| Mar 18, 2026 | 31.21 | 31.21 | 30.76 | 30.80 | 30.80 | -2.52% | 12,348 |
| Mar 17, 2026 | 31.92 | 31.95 | 31.54 | 31.60 | 31.60 | -0.39% | 9,951 |
| Mar 16, 2026 | 31.56 | 31.82 | 31.54 | 31.72 | 31.72 | 1.24% | 9,629 |
| 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 |