Roundhill GLP-1 & Weight Loss ETF (OZEM)

OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	30.15	30.24	29.63	30.08	30.08	0.96%	83,548
Jun 8, 2026	30.23	30.32	29.76	29.79	29.79	-2.20%	27,694
Jun 5, 2026	31.00	31.15	30.34	30.46	30.46	-1.45%	15,416
Jun 4, 2026	30.70	31.13	30.70	30.91	30.91	2.77%	23,054
Jun 3, 2026	29.84	30.21	29.84	30.08	30.08	-0.73%	17,346
Jun 2, 2026	30.61	30.74	30.19	30.30	30.30	-2.68%	39,053
Jun 1, 2026	31.44	31.52	31.00	31.13	31.13	-1.99%	17,459
May 29, 2026	31.94	31.94	31.72	31.76	31.76	0.67%	14,710
May 28, 2026	32.14	32.14	31.16	31.55	31.55	0.45%	18,308
May 27, 2026	30.84	31.57	30.84	31.41	31.41	1.05%	17,668
May 26, 2026	31.25	31.28	30.99	31.08	31.08	-0.43%	18,720
May 22, 2026	31.07	31.45	31.07	31.22	31.22	0.54%	31,259
May 21, 2026	30.44	31.08	30.38	31.05	31.05	1.73%	12,058
May 20, 2026	30.19	30.71	30.19	30.52	30.52	1.14%	19,567
May 19, 2026	29.95	30.33	29.88	30.18	30.18	-	26,384
May 18, 2026	30.63	30.69	30.02	30.18	30.18	-2.17%	32,429
May 15, 2026	31.26	31.26	30.73	30.85	30.85	-2.19%	20,155
May 14, 2026	31.79	31.79	31.30	31.54	31.54	-0.86%	15,768
May 13, 2026	31.70	31.86	31.55	31.82	31.82	0.35%	18,937
May 12, 2026	31.80	31.80	31.52	31.71	31.70	0.15%	22,844
May 11, 2026	31.67	32.30	31.60	31.66	31.66	0.25%	48,236
May 8, 2026	31.63	31.70	31.50	31.58	31.58	-0.26%	11,965
May 7, 2026	32.02	32.16	31.53	31.66	31.66	-0.77%	14,313
May 6, 2026	31.80	32.00	31.65	31.91	31.91	1.16%	13,231
May 5, 2026	31.67	31.67	31.39	31.54	31.54	0.65%	8,056
May 4, 2026	31.36	31.45	31.24	31.34	31.34	-	7,237
May 1, 2026	31.29	31.52	31.29	31.34	31.34	0.83%	17,505
Apr 30, 2026	30.52	31.15	30.50	31.08	31.08	3.88%	31,353
Apr 29, 2026	30.20	30.20	29.68	29.92	29.92	-2.25%	63,429
Apr 28, 2026	30.82	30.95	30.56	30.61	30.61	-0.71%	6,816
Apr 27, 2026	30.99	31.17	30.75	30.83	30.83	-1.76%	10,268
Apr 24, 2026	31.35	31.43	31.19	31.38	31.38	0.62%	5,363
Apr 23, 2026	31.49	31.53	31.04	31.19	31.19	-0.92%	10,835
Apr 22, 2026	31.49	31.50	31.40	31.48	31.48	0.51%	10,522
Apr 21, 2026	32.03	32.03	31.21	31.32	31.32	-2.93%	17,403
Apr 20, 2026	32.27	32.41	32.19	32.27	32.27	-0.37%	6,663
Apr 17, 2026	32.44	32.64	32.33	32.38	32.38	1.28%	13,862
Apr 16, 2026	32.13	32.22	31.93	31.98	31.98	-0.25%	11,898
Apr 15, 2026	32.00	32.19	31.78	32.06	32.06	0.85%	9,515
Apr 14, 2026	31.88	31.96	31.72	31.79	31.79	0.52%	10,080
Apr 13, 2026	31.26	31.70	31.24	31.62	31.62	0.62%	8,889
Apr 10, 2026	31.99	31.99	31.40	31.43	31.43	-1.35%	13,195
Apr 9, 2026	31.62	32.00	31.44	31.86	31.86	0.51%	8,611
Apr 8, 2026	32.09	32.09	31.59	31.70	31.70	0.86%	29,535
Apr 7, 2026	31.44	31.44	30.93	31.43	31.43	-0.60%	28,006
Apr 6, 2026	31.81	31.89	31.51	31.62	31.62	-0.89%	8,207
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.