Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
30.70
+0.35 (1.14%)
At close: Oct 30, 2026, 4:00 PM EDT
30.70
0.00 (0.02%)
After-hours: Oct 30, 2026, 7:30 PM EDT
OZEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.75 | 30.86 | 30.56 | 30.70 | 30.70 | 1.14% | 20,541 |
| Oct 29, 2026 | 29.93 | 30.48 | 29.93 | 30.35 | 30.35 | 2.02% | 6,441 |
| Oct 28, 2026 | 29.44 | 29.84 | 29.44 | 29.75 | 29.75 | 0.84% | 8,026 |
| Oct 27, 2026 | 29.45 | 29.50 | 29.24 | 29.50 | 29.50 | -0.06% | 10,437 |
| Oct 26, 2026 | 29.59 | 29.63 | 29.49 | 29.52 | 29.52 | -0.40% | 4,173 |
| Oct 23, 2026 | 29.78 | 30.00 | 29.50 | 29.64 | 29.64 | -1.14% | 13,043 |
| Oct 22, 2026 | 29.95 | 30.12 | 29.89 | 29.98 | 29.98 | -0.06% | 8,389 |
| Oct 21, 2026 | 30.00 | 30.11 | 29.92 | 30.00 | 30.00 | -0.71% | 4,960 |
| Oct 20, 2026 | 29.45 | 30.22 | 29.45 | 30.21 | 30.21 | 3.89% | 16,028 |
| Oct 19, 2026 | 29.24 | 29.31 | 29.04 | 29.08 | 29.08 | -0.57% | 11,197 |
| Oct 16, 2026 | 29.55 | 29.55 | 29.24 | 29.25 | 29.25 | -1.00% | 5,153 |
| Oct 15, 2026 | 28.96 | 29.70 | 28.96 | 29.54 | 29.54 | 2.82% | 7,538 |
| Oct 14, 2026 | 28.34 | 28.80 | 28.34 | 28.73 | 28.73 | -0.55% | 7,480 |
| Oct 13, 2026 | 29.28 | 29.28 | 28.69 | 28.89 | 28.89 | -1.60% | 45,089 |
| Oct 12, 2026 | 29.60 | 29.60 | 29.35 | 29.36 | 29.36 | -0.81% | 6,934 |
| Oct 9, 2026 | 29.08 | 29.66 | 29.08 | 29.60 | 29.60 | 1.06% | 4,738 |
| Oct 8, 2026 | 29.59 | 29.59 | 28.93 | 29.29 | 29.29 | -2.67% | 20,750 |
| Oct 7, 2026 | 30.00 | 30.34 | 29.95 | 30.09 | 30.09 | -0.04% | 12,330 |
| Oct 6, 2026 | 30.14 | 30.30 | 29.79 | 30.11 | 30.11 | 0.49% | 4,621 |
| Oct 5, 2026 | 29.94 | 30.00 | 29.65 | 29.96 | 29.96 | 0.08% | 6,580 |
| Oct 2, 2026 | 30.22 | 30.22 | 29.84 | 29.93 | 29.93 | -0.85% | 9,332 |
| 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 |