Roundhill GLP-1 & Weight Loss ETF (OZEM)

NASDAQ: OZEM · Real-Time Price · USD

30.61

-0.22 (-0.71%)

At close: Apr 28, 2026, 4:00 PM EDT

30.21

-0.40 (-1.31%)

After-hours: Apr 28, 2026, 7:57 PM EDT

OZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.82	30.95	30.56	30.61	30.61	-0.71%	6,755
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
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
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