Skip to main content
Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
32.45
-0.05 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
32.70
+0.25 (0.76%)
After-hours: Dec 5, 2025, 7:56 PM EST

OZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.7032.7032.4232.4532.45-0.14%3,374
Dec 4, 202532.3532.5732.1532.5032.500.83%3,454
Dec 3, 202532.2332.3732.1132.2332.230.42%8,451
Dec 2, 202532.5032.5032.0832.1032.10-1.53%17,862
Dec 1, 202533.2633.2632.6032.6032.60-2.23%18,424
Nov 28, 202533.5133.5133.1933.3433.34-0.80%6,390
Nov 26, 202533.3533.7033.3233.6133.611.17%27,653
Nov 25, 202532.8533.2332.7133.2233.222.23%12,580
Nov 24, 202531.9632.5731.9632.4932.490.33%8,337
Nov 21, 202532.0332.5932.0132.3932.391.04%4,737
Nov 20, 202533.0533.0532.0532.0532.05-1.47%13,374
Nov 19, 202532.5232.7032.3432.5332.530.21%19,448
Nov 18, 202532.1832.5532.1532.4632.460.79%22,278
Nov 17, 202532.6932.6932.0332.2132.210.95%8,518
Nov 14, 202531.4432.2531.4431.9031.901.07%15,855
Nov 13, 202531.6532.0231.5731.5731.570.17%50,243
Nov 12, 202531.4331.6531.4031.5131.511.73%13,413
Nov 11, 202529.9931.0929.9930.9830.984.08%14,204
Nov 10, 202529.5029.9429.5029.7629.760.93%10,182
Nov 7, 202529.5929.5928.9029.4929.49-0.27%8,494
Nov 6, 202529.3329.6929.2029.5729.570.24%41,095
Nov 5, 202529.0429.6229.0429.5029.500.11%10,344
Nov 4, 202529.0429.8029.0429.4729.471.54%7,531
Nov 3, 202529.0029.2028.7529.0229.021.03%10,282
Oct 31, 202528.2228.7228.2228.7228.722.07%7,512
Oct 30, 202527.8228.3827.7528.1428.141.82%10,297
Oct 29, 202527.9627.9627.6427.6427.64-0.46%9,005
Oct 28, 202527.9227.9527.6827.7627.76-0.64%16,406
Oct 27, 202527.8328.0027.6027.9427.941.40%10,610
Oct 24, 202527.6627.6627.4127.5627.560.17%16,224
Oct 23, 202527.5327.6227.4227.5127.51-0.01%5,997
Oct 22, 202527.6527.6527.3427.5127.51-1.05%4,082
Oct 21, 202527.9927.9927.7427.8027.80-1.04%10,175
Oct 20, 202527.9528.1627.9328.1028.091.06%5,852
Oct 17, 202527.5427.8027.5027.8027.80-1.57%9,685
Oct 16, 202528.8428.8428.1528.2428.24-0.81%4,623
Oct 15, 202528.1528.5728.1528.4728.471.23%8,254
Oct 14, 202527.9328.2827.8528.1328.13-1.56%4,340
Oct 13, 202528.6928.7428.5028.5828.58-0.23%3,027
Oct 10, 202529.3929.4628.5028.6428.64-2.03%7,560
Oct 9, 202529.1329.3029.1029.2329.230.17%3,639
Oct 8, 202529.1329.3929.1329.1929.180.66%3,908
Oct 7, 202529.4029.4028.8829.0029.00-1.25%20,859
Oct 6, 202529.3029.5329.2429.3629.361.40%19,784
Oct 3, 202528.4729.0028.4728.9628.961.72%22,921
Oct 2, 202528.5028.5028.2728.4728.470.13%7,274
Oct 1, 202527.5828.4627.5828.4328.434.05%8,971
Sep 30, 202526.6127.3326.5627.3227.322.12%6,961
Sep 29, 202526.5226.8026.5226.7626.760.61%4,632
Sep 26, 202526.3426.6126.3426.6026.600.31%7,445
Sep 25, 202526.9626.9626.4226.5126.51-3.16%26,200
Sep 24, 202527.2427.4127.1327.3827.380.58%5,658
Sep 23, 202527.5127.5127.2027.2227.22-1.39%4,993
Sep 22, 202527.3027.7427.2727.6127.612.69%16,080
Sep 19, 202527.1827.3126.8526.8826.88-0.86%10,269
Sep 18, 202526.7227.1226.7227.1227.113.62%20,610
Sep 17, 202526.2826.4626.1726.1726.170.41%5,807
Sep 16, 202525.9326.2825.9326.0626.061.01%10,315
Sep 15, 202525.9526.0025.8025.8025.800.04%5,071
Sep 12, 202526.0326.0325.6625.7925.79-0.89%5,842
Sep 11, 202525.7826.1425.7826.0226.020.53%3,664
Sep 10, 202525.8925.9525.7425.8925.89-0.72%14,077
Sep 9, 202525.9126.0725.9126.0726.07-0.21%2,750
Sep 8, 202525.9426.2125.9426.1326.13-0.49%2,156
Sep 5, 202526.3226.3226.0026.2626.260.26%3,262
Sep 4, 202526.2926.2926.0226.1926.19-0.70%3,331
Sep 3, 202526.5626.5626.3426.3726.370.58%6,255
Sep 2, 202526.0026.3125.8826.2226.221.30%5,924
Aug 29, 202525.8825.9225.7425.8825.880.44%12,321
Aug 28, 202525.8525.9725.7325.7725.77-0.19%4,956
Aug 27, 202525.7025.8725.6825.8225.820.78%4,486
Aug 26, 202525.2425.6225.2425.6225.620.91%2,925
Aug 25, 202525.7825.9125.3625.3925.39-1.84%5,294
Aug 22, 202525.8325.9825.7125.8725.871.51%11,535
Aug 21, 202525.1725.5025.1725.4825.481.05%3,716
Aug 20, 202525.1025.2325.0525.2225.220.42%6,591
Aug 19, 202525.4625.4625.0225.1125.11-2.18%31,705
Aug 18, 202525.5425.7725.5425.6725.671.76%29,343
Aug 15, 202524.8325.2824.8325.2325.232.62%7,390
Aug 14, 202524.4724.6124.3024.5824.58-0.11%14,115
Aug 13, 202524.3324.6424.3324.6124.612.51%4,896
Aug 12, 202523.7424.0123.7224.0124.011.33%5,875
Aug 11, 202523.8223.8923.6023.6923.69-0.54%19,011
Aug 8, 202523.7223.8423.5423.8223.821.49%37,586
Aug 7, 202523.9223.9623.2223.4723.47-1.88%111,624
Aug 6, 202524.2724.2823.7723.9223.92-2.47%24,886
Aug 5, 202524.5324.5724.4224.5324.530.01%4,197
Aug 4, 202524.6124.6124.2224.5224.521.15%14,843
Aug 1, 202524.0124.2924.0124.2524.250.51%35,582
Jul 31, 202524.6924.7424.0624.1224.12-2.90%34,065
Jul 30, 202525.0025.2324.7324.8424.84-1.37%32,616
Jul 29, 202525.3025.3725.0425.1925.19-5.22%89,729
Jul 28, 202526.8626.8626.5726.5826.58-1.17%2,644
Jul 25, 202526.8526.9226.7026.8926.890.13%2,045
Jul 24, 202526.8526.9426.7326.8626.850.41%3,429
Jul 23, 202526.4126.8026.3126.7526.752.64%11,749
Jul 22, 202525.9026.0625.8626.0626.061.40%6,663
Jul 21, 202525.8826.0525.7025.7025.70-0.50%8,586
Jul 18, 202525.9926.1825.8225.8325.83-0.89%6,786
Jul 17, 202525.9726.2025.8526.0626.06-0.09%6,789