Roundhill GLP-1 & Weight Loss ETF (OZEM)

NASDAQ: OZEM · Real-Time Price · USD

31.85

+0.45 (1.44%)

At close: Jun 26, 2026, 4:00 PM EDT

31.80

-0.05 (-0.16%)

After-hours: Jun 26, 2026, 5:09 PM EDT

OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.00	31.88	31.00	31.85	31.85	1.43%	18,945
Jun 25, 2026	31.51	31.96	31.32	31.40	31.40	-0.59%	11,573
Jun 24, 2026	31.26	31.72	31.26	31.59	31.59	0.96%	32,791
Jun 23, 2026	31.00	31.40	31.00	31.29	31.29	0.88%	11,841
Jun 22, 2026	30.50	31.08	30.50	31.02	31.02	2.07%	23,370
Jun 18, 2026	30.72	30.72	30.20	30.39	30.39	-0.42%	12,740
Jun 17, 2026	30.71	30.98	30.52	30.52	30.52	0.10%	9,570
Jun 16, 2026	30.84	30.84	30.45	30.48	30.48	-0.96%	12,997
Jun 15, 2026	30.89	30.90	30.60	30.78	30.78	0.72%	22,727
Jun 12, 2026	30.74	30.84	30.51	30.56	30.56	-0.95%	6,784
Jun 11, 2026	30.01	30.88	29.81	30.85	30.85	3.23%	13,768
Jun 10, 2026	30.27	30.58	29.89	29.89	29.89	-0.64%	28,850
Jun 9, 2026	30.15	30.24	29.63	30.08	30.08	0.96%	83,551
Jun 8, 2026	30.23	30.32	29.76	29.79	29.79	-2.20%	27,704
Jun 5, 2026	31.00	31.15	30.34	30.46	30.46	-1.45%	15,416
Jun 4, 2026	30.70	31.13	30.70	30.91	30.91	2.77%	23,054
Jun 3, 2026	29.84	30.21	29.84	30.08	30.08	-0.73%	17,346
Jun 2, 2026	30.61	30.74	30.19	30.30	30.30	-2.68%	39,053
Jun 1, 2026	31.44	31.52	31.00	31.13	31.13	-1.99%	17,459
May 29, 2026	31.94	31.94	31.72	31.76	31.76	0.67%	14,710
May 28, 2026	32.14	32.14	31.16	31.55	31.55	0.45%	18,308
May 27, 2026	30.84	31.57	30.84	31.41	31.41	1.05%	17,668
May 26, 2026	31.25	31.28	30.99	31.08	31.08	-0.43%	18,720
May 22, 2026	31.07	31.45	31.07	31.22	31.22	0.54%	31,259
May 21, 2026	30.44	31.08	30.38	31.05	31.05	1.73%	12,058
May 20, 2026	30.19	30.71	30.19	30.52	30.52	1.14%	19,567
May 19, 2026	29.95	30.33	29.88	30.18	30.18	-	26,384
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	-2.19%	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	-2.93%	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
Mar 9, 2026	31.74	32.31	31.54	32.31	32.31	1.20%	24,570
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%	105,804
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