Roundhill GLP-1 & Weight Loss ETF (OZEM)

NASDAQ: OZEM · Real-Time Price · USD

31.45

-0.52 (-1.63%)

At close: Sep 10, 2026, 4:00 PM EDT

31.45

0.00 (0.00%)

After-hours: Sep 10, 2026, 4:15 PM EDT

OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	31.82	31.82	31.59	31.60	-	-1.17%	6,987
Sep 9, 2026	32.49	32.52	31.97	31.97	31.97	-1.89%	108,396
Sep 8, 2026	33.06	33.06	32.59	32.59	32.59	-2.33%	10,324
Sep 4, 2026	33.30	33.52	33.22	33.37	33.37	-0.66%	18,302
Sep 3, 2026	33.69	33.69	33.34	33.59	33.59	1.31%	6,433
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
Jul 23, 2026	31.90	32.31	31.90	32.22	32.22	-0.01%	13,299
Jul 22, 2026	32.47	32.61	32.18	32.22	32.22	-0.57%	13,639
Jul 21, 2026	32.15	32.49	32.01	32.41	32.41	0.66%	9,068
Jul 20, 2026	32.71	32.84	32.12	32.19	32.19	-0.55%	15,218
Jul 17, 2026	32.14	32.50	31.79	32.37	32.37	-1.44%	14,518
Jul 16, 2026	33.00	33.17	32.67	32.84	32.84	-0.20%	12,973
Jul 15, 2026	32.62	32.95	32.55	32.90	32.90	1.76%	5,596
Jul 14, 2026	32.50	32.50	32.22	32.33	32.33	-1.27%	50,710
Jul 13, 2026	33.08	33.08	32.59	32.75	32.75	-1.12%	31,700
Jul 10, 2026	33.45	33.45	33.01	33.12	33.12	-0.82%	33,496
Jul 9, 2026	33.37	33.45	33.20	33.40	33.39	-0.44%	13,380
Jul 8, 2026	33.80	33.80	33.39	33.54	33.54	-1.53%	30,443
Jul 7, 2026	34.04	34.08	33.79	34.06	34.06	0.91%	30,963
Jul 6, 2026	33.66	33.82	33.25	33.75	33.75	0.61%	25,621
Jul 2, 2026	33.05	33.75	33.05	33.55	33.55	3.58%	52,220
Jul 1, 2026	32.73	32.78	32.21	32.39	32.39	-0.46%	92,791