Roundhill GLP-1 & Weight Loss ETF (OZEM)

NASDAQ: OZEM · Real-Time Price · USD

31.93

-0.24 (-0.76%)

At close: Mar 6, 2026, 4:00 PM EST

31.55

-0.38 (-1.18%)

After-hours: Mar 6, 2026, 6:16 PM EST

OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.47	31.93	31.47	31.93	31.93	-0.77%	13,246
Mar 5, 2026	32.44	32.57	31.79	32.17	32.17	-1.51%	105,792
Mar 4, 2026	32.48	32.75	32.34	32.67	32.67	0.59%	7,056
Mar 3, 2026	32.57	32.59	31.83	32.48	32.48	-2.75%	48,004
Mar 2, 2026	33.21	33.58	33.21	33.39	33.39	-1.47%	19,810
Feb 27, 2026	33.62	33.89	33.61	33.89	33.89	1.43%	14,662
Feb 26, 2026	33.67	33.83	33.20	33.42	33.42	-1.91%	14,668
Feb 25, 2026	34.01	34.32	34.00	34.07	34.07	-0.39%	27,077
Feb 24, 2026	34.19	34.37	34.12	34.20	34.20	-1.13%	35,196
Feb 23, 2026	34.66	34.89	34.45	34.59	34.59	-2.30%	29,904
Feb 20, 2026	35.39	35.45	35.19	35.40	35.40	0.18%	16,040
Feb 19, 2026	35.44	35.44	35.11	35.34	35.34	-0.32%	8,669
Feb 18, 2026	35.69	35.69	35.36	35.45	35.45	-0.54%	16,072
Feb 17, 2026	35.56	35.81	35.41	35.65	35.65	0.26%	23,060
Feb 13, 2026	35.50	35.78	35.50	35.55	35.55	0.15%	7,158
Feb 12, 2026	35.77	35.84	35.47	35.50	35.50	-0.28%	15,926
Feb 11, 2026	35.70	35.70	35.30	35.60	35.60	-0.01%	19,094
Feb 10, 2026	35.96	36.00	35.61	35.61	35.61	0.10%	8,250
Feb 9, 2026	35.63	35.92	35.51	35.57	35.57	1.63%	19,197
Feb 6, 2026	34.52	35.00	34.37	35.00	35.00	4.79%	14,122
Feb 5, 2026	34.30	34.40	33.28	33.40	33.40	-4.60%	35,404
Feb 4, 2026	34.86	35.28	34.65	35.01	35.01	1.60%	42,656
Feb 3, 2026	36.00	36.09	34.35	34.46	34.46	-4.19%	189,527
Feb 2, 2026	35.51	36.08	35.29	35.97	35.97	0.13%	21,979
Jan 30, 2026	35.99	36.17	35.73	35.92	35.92	-0.43%	19,108
Jan 29, 2026	36.21	36.23	35.90	36.08	36.08	-0.09%	22,861
Jan 28, 2026	36.69	36.69	35.93	36.11	36.11	-2.17%	36,285
Jan 27, 2026	36.97	37.12	36.78	36.91	36.91	-0.27%	29,444
Jan 26, 2026	36.90	37.09	36.75	37.01	37.01	0.63%	63,480
Jan 23, 2026	37.12	37.13	36.59	36.78	36.78	-0.03%	34,898
Jan 22, 2026	37.15	37.15	36.35	36.79	36.79	1.94%	52,480
Jan 21, 2026	35.90	36.13	35.48	36.09	36.09	1.04%	42,301
Jan 20, 2026	35.92	36.02	35.30	35.72	35.72	-1.33%	47,665
Jan 16, 2026	35.75	36.26	35.52	36.20	36.20	2.32%	19,410
Jan 15, 2026	35.91	35.91	35.10	35.38	35.38	-1.80%	43,900
Jan 14, 2026	35.44	36.04	35.44	36.03	36.03	1.15%	24,192
Jan 13, 2026	36.02	36.05	35.41	35.62	35.62	-0.31%	63,974
Jan 12, 2026	35.81	35.81	35.30	35.73	35.73	0.73%	41,662
Jan 9, 2026	35.45	35.94	35.45	35.47	35.47	0.51%	28,069
Jan 8, 2026	35.61	35.62	35.23	35.29	35.29	-0.25%	17,263
Jan 7, 2026	35.07	35.49	34.99	35.38	35.38	2.15%	31,104
Jan 6, 2026	34.93	35.11	34.56	34.64	34.64	0.86%	39,282
Jan 5, 2026	35.00	35.00	34.12	34.34	34.34	0.01%	54,756
Jan 2, 2026	34.62	34.62	34.18	34.34	34.34	0.53%	16,783
Dec 31, 2025	34.43	34.43	34.08	34.16	34.16	-0.94%	31,269
Dec 30, 2025	34.79	36.49	34.30	34.48	34.48	-2.01%	29,747
Dec 29, 2025	35.34	35.34	35.08	35.19	34.78	-0.94%	24,428
Dec 26, 2025	35.69	35.69	35.25	35.52	35.11	0.06%	20,440
Dec 24, 2025	35.57	35.63	35.37	35.50	35.09	0.70%	19,449
Dec 23, 2025	35.29	35.60	35.05	35.25	34.84	2.38%	27,644
Dec 22, 2025	34.41	34.47	34.21	34.43	34.03	0.06%	12,068
Dec 19, 2025	34.28	34.73	34.28	34.41	34.01	1.60%	21,086
Dec 18, 2025	33.63	33.96	33.63	33.87	33.47	0.97%	31,543
Dec 17, 2025	33.92	33.93	33.51	33.54	33.15	-1.48%	18,479
Dec 16, 2025	34.49	34.49	33.66	34.05	33.65	-1.89%	42,014
Dec 15, 2025	34.78	34.88	34.56	34.70	34.30	0.58%	11,842
Dec 12, 2025	34.66	34.69	34.34	34.50	34.10	-0.27%	9,547
Dec 11, 2025	34.56	34.88	34.48	34.60	34.19	1.04%	19,594
Dec 10, 2025	33.75	34.29	33.66	34.24	33.84	2.76%	27,981
Dec 9, 2025	33.69	33.98	33.30	33.32	32.93	-2.24%	56,699
Dec 8, 2025	32.87	34.93	32.51	34.09	33.69	5.03%	31,981
Dec 5, 2025	32.70	32.70	32.42	32.45	32.07	-0.14%	3,375
Dec 4, 2025	32.35	32.57	32.15	32.50	32.12	0.83%	3,454
Dec 3, 2025	32.23	32.37	32.11	32.23	31.85	0.42%	8,451
Dec 2, 2025	32.50	32.50	32.08	32.10	31.72	-1.53%	17,862
Dec 1, 2025	33.26	33.26	32.60	32.60	32.22	-2.23%	18,424
Nov 28, 2025	33.51	33.51	33.19	33.34	32.95	-0.80%	6,390
Nov 26, 2025	33.35	33.70	33.32	33.61	33.22	1.17%	27,653
Nov 25, 2025	32.85	33.23	32.71	33.22	32.83	2.23%	12,580
Nov 24, 2025	31.96	32.57	31.96	32.49	32.11	0.33%	8,337
Nov 21, 2025	32.03	32.59	32.01	32.39	32.01	1.04%	4,737
Nov 20, 2025	33.05	33.05	32.05	32.05	31.68	-1.47%	13,374
Nov 19, 2025	32.52	32.70	32.34	32.53	32.15	0.21%	19,448
Nov 18, 2025	32.18	32.55	32.15	32.46	32.08	0.79%	22,278
Nov 17, 2025	32.69	32.69	32.03	32.21	31.83	0.95%	8,518
Nov 14, 2025	31.44	32.25	31.44	31.90	31.53	1.07%	15,855
Nov 13, 2025	31.65	32.02	31.57	31.57	31.20	0.17%	50,243
Nov 12, 2025	31.43	31.65	31.40	31.51	31.14	1.73%	13,413
Nov 11, 2025	29.99	31.09	29.99	30.98	30.61	4.08%	14,204
Nov 10, 2025	29.50	29.94	29.50	29.76	29.42	0.93%	10,182
Nov 7, 2025	29.59	29.59	28.90	29.49	29.14	-0.27%	8,494
Nov 6, 2025	29.33	29.69	29.20	29.57	29.22	0.24%	41,095
Nov 5, 2025	29.04	29.62	29.04	29.50	29.15	0.11%	10,344
Nov 4, 2025	29.04	29.80	29.04	29.47	29.12	1.54%	7,531
Nov 3, 2025	29.00	29.20	28.75	29.02	28.68	1.03%	10,282
Oct 31, 2025	28.22	28.72	28.22	28.72	28.39	2.07%	7,512
Oct 30, 2025	27.82	28.38	27.75	28.14	27.81	1.82%	10,297
Oct 29, 2025	27.96	27.96	27.64	27.64	27.31	-0.46%	9,005
Oct 28, 2025	27.92	27.95	27.68	27.76	27.44	-0.64%	16,406
Oct 27, 2025	27.83	28.00	27.60	27.94	27.61	1.40%	10,610
Oct 24, 2025	27.66	27.66	27.41	27.56	27.23	0.17%	16,224
Oct 23, 2025	27.53	27.62	27.42	27.51	27.19	-0.01%	5,997
Oct 22, 2025	27.65	27.65	27.34	27.51	27.19	-1.05%	4,082
Oct 21, 2025	27.99	27.99	27.74	27.80	27.48	-1.04%	10,175
Oct 20, 2025	27.95	28.16	27.93	28.10	27.77	1.06%	5,852
Oct 17, 2025	27.54	27.80	27.50	27.80	27.47	-1.57%	9,685
Oct 16, 2025	28.84	28.84	28.15	28.24	27.91	-0.81%	4,623
Oct 15, 2025	28.15	28.57	28.15	28.47	28.14	1.23%	8,254
Oct 14, 2025	27.93	28.28	27.85	28.13	27.80	-1.56%	4,340
Oct 13, 2025	28.69	28.74	28.50	28.58	28.24	-0.23%	3,027