Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
30.18
0.00 (0.00%)
At close: May 19, 2026, 4:00 PM EDT
31.70
+1.52 (5.04%)
After-hours: May 19, 2026, 7:55 PM EDT
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 29.95 | 30.33 | 29.88 | 30.18 | 30.18 | - | 26,381 |
| 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 | -2.20% | 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 | -2.94% | 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 |
| 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 |