Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
29.02
+0.30 (1.03%)
Nov 3, 2025, 4:00 PM EST - Market closed
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 29.00 | 29.20 | 28.75 | 29.02 | 29.02 | 1.03% | 10,282 |
| Oct 31, 2025 | 28.22 | 28.72 | 28.22 | 28.72 | 28.72 | 2.07% | 7,512 |
| Oct 30, 2025 | 27.82 | 28.38 | 27.75 | 28.14 | 28.14 | 1.82% | 10,297 |
| Oct 29, 2025 | 27.96 | 27.96 | 27.64 | 27.64 | 27.64 | -0.46% | 9,005 |
| Oct 28, 2025 | 27.92 | 27.95 | 27.68 | 27.76 | 27.76 | -0.64% | 16,406 |
| Oct 27, 2025 | 27.83 | 28.00 | 27.60 | 27.94 | 27.94 | 1.40% | 10,610 |
| Oct 24, 2025 | 27.66 | 27.66 | 27.41 | 27.56 | 27.56 | 0.17% | 16,224 |
| Oct 23, 2025 | 27.53 | 27.62 | 27.42 | 27.51 | 27.51 | -0.01% | 5,997 |
| Oct 22, 2025 | 27.65 | 27.65 | 27.34 | 27.51 | 27.51 | -1.05% | 4,082 |
| Oct 21, 2025 | 27.99 | 27.99 | 27.74 | 27.80 | 27.80 | -1.04% | 10,175 |
| Oct 20, 2025 | 27.95 | 28.16 | 27.93 | 28.10 | 28.10 | 1.06% | 5,852 |
| Oct 17, 2025 | 27.54 | 27.80 | 27.50 | 27.80 | 27.80 | -1.57% | 9,685 |
| Oct 16, 2025 | 28.84 | 28.84 | 28.15 | 28.24 | 28.24 | -0.81% | 4,623 |
| Oct 15, 2025 | 28.15 | 28.57 | 28.15 | 28.47 | 28.47 | 1.23% | 8,254 |
| Oct 14, 2025 | 27.93 | 28.28 | 27.85 | 28.13 | 28.13 | -1.56% | 4,340 |
| Oct 13, 2025 | 28.69 | 28.74 | 28.50 | 28.58 | 28.58 | -0.23% | 3,027 |
| Oct 10, 2025 | 29.39 | 29.46 | 28.50 | 28.64 | 28.64 | -2.03% | 7,560 |
| Oct 9, 2025 | 29.13 | 29.30 | 29.10 | 29.23 | 29.23 | 0.17% | 3,639 |
| Oct 8, 2025 | 29.13 | 29.39 | 29.13 | 29.19 | 29.19 | 0.66% | 3,908 |
| Oct 7, 2025 | 29.40 | 29.40 | 28.88 | 29.00 | 29.00 | -1.25% | 20,859 |
| Oct 6, 2025 | 29.30 | 29.53 | 29.24 | 29.36 | 29.36 | 1.40% | 19,784 |
| Oct 3, 2025 | 28.47 | 29.00 | 28.47 | 28.96 | 28.96 | 1.72% | 22,921 |
| Oct 2, 2025 | 28.50 | 28.50 | 28.27 | 28.47 | 28.47 | 0.13% | 7,274 |
| Oct 1, 2025 | 27.58 | 28.46 | 27.58 | 28.43 | 28.43 | 4.05% | 8,971 |
| Sep 30, 2025 | 26.61 | 27.33 | 26.56 | 27.32 | 27.32 | 2.12% | 6,961 |
| Sep 29, 2025 | 26.52 | 26.80 | 26.52 | 26.76 | 26.76 | 0.61% | 4,632 |
| Sep 26, 2025 | 26.34 | 26.61 | 26.34 | 26.60 | 26.60 | 0.31% | 7,445 |
| Sep 25, 2025 | 26.96 | 26.96 | 26.42 | 26.51 | 26.51 | -3.16% | 26,200 |
| Sep 24, 2025 | 27.24 | 27.41 | 27.13 | 27.38 | 27.38 | 0.58% | 5,658 |
| Sep 23, 2025 | 27.51 | 27.51 | 27.20 | 27.22 | 27.22 | -1.39% | 4,993 |
| Sep 22, 2025 | 27.30 | 27.74 | 27.27 | 27.61 | 27.61 | 2.69% | 16,080 |
| Sep 19, 2025 | 27.18 | 27.31 | 26.85 | 26.88 | 26.88 | -0.86% | 10,269 |
| Sep 18, 2025 | 26.72 | 27.12 | 26.72 | 27.12 | 27.12 | 3.62% | 20,610 |
| Sep 17, 2025 | 26.28 | 26.46 | 26.17 | 26.17 | 26.17 | 0.41% | 5,807 |
| Sep 16, 2025 | 25.93 | 26.28 | 25.93 | 26.06 | 26.06 | 1.01% | 10,315 |
| Sep 15, 2025 | 25.95 | 26.00 | 25.80 | 25.80 | 25.80 | 0.04% | 5,071 |
| Sep 12, 2025 | 26.03 | 26.03 | 25.66 | 25.79 | 25.79 | -0.89% | 5,842 |
| Sep 11, 2025 | 25.78 | 26.14 | 25.78 | 26.02 | 26.02 | 0.53% | 3,664 |
| Sep 10, 2025 | 25.89 | 25.95 | 25.74 | 25.89 | 25.89 | -0.72% | 14,077 |
| Sep 9, 2025 | 25.91 | 26.07 | 25.91 | 26.07 | 26.07 | -0.21% | 2,750 |
| Sep 8, 2025 | 25.94 | 26.21 | 25.94 | 26.13 | 26.13 | -0.49% | 2,156 |
| Sep 5, 2025 | 26.32 | 26.32 | 26.00 | 26.26 | 26.26 | 0.26% | 3,262 |
| Sep 4, 2025 | 26.29 | 26.29 | 26.02 | 26.19 | 26.19 | -0.70% | 3,331 |
| Sep 3, 2025 | 26.56 | 26.56 | 26.34 | 26.37 | 26.37 | 0.58% | 6,252 |
| Sep 2, 2025 | 26.00 | 26.31 | 25.88 | 26.22 | 26.22 | 1.30% | 5,924 |
| Aug 29, 2025 | 25.88 | 25.92 | 25.74 | 25.88 | 25.88 | 0.44% | 12,321 |
| Aug 28, 2025 | 25.85 | 25.97 | 25.73 | 25.77 | 25.77 | -0.19% | 4,956 |
| Aug 27, 2025 | 25.70 | 25.87 | 25.68 | 25.82 | 25.82 | 0.78% | 4,486 |
| Aug 26, 2025 | 25.24 | 25.62 | 25.24 | 25.62 | 25.62 | 0.91% | 2,925 |
| Aug 25, 2025 | 25.78 | 25.91 | 25.36 | 25.39 | 25.39 | -1.84% | 5,294 |