Roundhill GLP-1 & Weight Loss ETF (OZEM)

NASDAQ: OZEM · Real-Time Price · USD

29.93

-0.26 (-0.85%)

At close: Oct 2, 2026, 4:00 PM EDT

29.86

-0.07 (-0.24%)

After-hours: Oct 2, 2026, 7:30 PM EDT

OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.22	30.22	29.84	29.93	29.93	-0.85%	9,331
Oct 1, 2026	30.45	30.47	30.13	30.19	30.19	-1.95%	16,342
Sep 30, 2026	30.85	31.11	30.76	30.79	30.79	0.82%	8,360
Sep 29, 2026	30.78	30.84	30.35	30.54	30.54	-1.15%	12,667
Sep 28, 2026	30.76	31.05	30.76	30.90	30.90	-0.96%	10,438
Sep 25, 2026	31.27	31.47	30.98	31.20	31.20	-0.34%	7,489
Sep 24, 2026	31.43	31.43	30.99	31.30	31.30	-1.85%	26,782
Sep 23, 2026	31.99	32.13	31.71	31.89	31.89	-0.84%	12,394
Sep 22, 2026	31.62	32.22	31.62	32.16	32.16	2.14%	10,314
Sep 21, 2026	31.40	31.50	31.26	31.49	31.49	0.60%	9,013
Sep 18, 2026	31.16	31.39	31.08	31.30	31.30	0.26%	34,909
Sep 17, 2026	31.08	31.26	31.08	31.22	31.22	1.94%	7,432
Sep 16, 2026	31.04	31.09	30.50	30.62	30.62	-1.40%	8,763
Sep 15, 2026	31.36	31.36	31.06	31.06	31.06	-1.05%	4,622
Sep 14, 2026	31.43	31.72	31.37	31.39	31.39	0.82%	4,625
Sep 11, 2026	31.38	31.44	31.13	31.13	31.13	-1.02%	8,738
Sep 10, 2026	31.82	31.82	31.45	31.45	31.45	-1.63%	11,122
Sep 9, 2026	32.49	32.52	31.97	31.97	31.97	-1.89%	108,397
Sep 8, 2026	33.06	33.06	32.59	32.59	32.59	-2.33%	10,327
Sep 4, 2026	33.30	33.52	33.22	33.37	33.37	-0.66%	18,303
Sep 3, 2026	33.69	33.69	33.34	33.59	33.59	1.31%	6,434
Sep 2, 2026	33.40	33.57	33.03	33.15	33.15	0.64%	7,004
Sep 1, 2026	33.01	33.28	32.89	32.94	32.94	0.21%	7,302
Aug 31, 2026	33.06	33.06	32.70	32.88	32.87	-1.69%	7,488
Aug 28, 2026	33.80	33.80	33.34	33.44	33.44	-1.92%	6,059
Aug 27, 2026	34.05	34.20	33.94	34.10	34.10	-0.21%	7,323
Aug 26, 2026	34.41	34.41	34.02	34.17	34.17	-0.29%	8,432
Aug 25, 2026	33.86	34.40	33.86	34.27	34.26	1.19%	8,781
Aug 24, 2026	34.05	34.05	33.49	33.86	33.86	0.16%	21,014
Aug 21, 2026	33.93	34.11	33.77	33.81	33.81	0.20%	16,059
Aug 20, 2026	34.09	34.22	33.71	33.74	33.74	-1.23%	9,509
Aug 19, 2026	33.67	34.23	33.67	34.16	34.16	3.03%	17,732
Aug 18, 2026	32.96	33.25	32.96	33.16	33.16	0.41%	30,680
Aug 17, 2026	33.12	33.21	32.79	33.02	33.02	-0.04%	48,271
Aug 14, 2026	33.32	33.32	32.91	33.03	33.03	-1.32%	15,196
Aug 13, 2026	33.59	33.61	33.39	33.48	33.47	-0.28%	12,814
Aug 12, 2026	33.36	33.61	33.15	33.57	33.57	-0.34%	6,697
Aug 11, 2026	34.49	34.49	33.65	33.68	33.68	-0.40%	17,651
Aug 10, 2026	33.68	33.82	33.44	33.82	33.82	0.49%	18,133
Aug 7, 2026	33.45	33.65	33.27	33.65	33.65	2.40%	10,857
Aug 6, 2026	32.81	32.93	32.55	32.86	32.86	1.24%	12,611
Aug 5, 2026	32.50	32.89	32.24	32.46	32.46	1.71%	68,384
Aug 4, 2026	32.08	32.57	31.72	31.91	31.91	0.67%	22,485
Aug 3, 2026	31.85	31.95	31.45	31.70	31.70	-0.18%	26,178
Jul 31, 2026	32.05	32.05	31.38	31.75	31.75	-2.34%	20,180
Jul 30, 2026	32.20	32.52	32.15	32.52	32.52	-0.44%	10,530
Jul 29, 2026	32.58	32.96	32.58	32.66	32.66	-0.46%	9,749
Jul 28, 2026	32.56	32.88	32.56	32.81	32.81	0.81%	7,567
Jul 27, 2026	32.56	32.62	32.40	32.55	32.55	0.34%	10,367
Jul 24, 2026	32.47	32.62	32.42	32.44	32.44	0.67%	8,549