Get the Stockscreener App
23.92
2.47%
-0.6066
After Hours:
23.88
-0.04
-0.17%
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History
The historical daily chart and data for Roundhill Glp 1 Weight Loss Etf stock (OZEM), show that the latest closing stock price as of August 06, 2025, is $23.92.
- Roundhill Glp 1 Weight Loss Etf all-time high stock price is $29.21, occurred on October 08, 2024.
- The lowest Roundhill Glp 1 Weight Loss Etf stock price recorded was $20.01 on April 09, 2025. Since then, Roundhill Glp 1 Weight Loss Etf's stock price has risen over 19.54% to $23.92 now.
- The 52-week high stock price for OZEM is $29.21, representing a 22.12% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OZEM is $20.01, indicating a -16.35% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about OZEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2025 | $24.28 | $23.77 | $0.51 | 24,886.0 | -2.47% |
| Aug 05, 2025 | $24.57 | $24.42 | $0.15 | 4,197.0 | +0.01% |
| Aug 04, 2025 | $24.61 | $24.22 | $0.39 | 14,843.0 | +1.15% |
| Aug 01, 2025 | $24.29 | $24.01 | $0.28 | 35,582.0 | +0.51% |
| Jul 31, 2025 | $24.74 | $24.06 | $0.6803 | 34,065.0 | -2.90% |
| Jul 30, 2025 | $25.23 | $24.73 | $0.50 | 32,579.0 | -1.37% |
| Jul 29, 2025 | $25.37 | $25.04 | $0.335 | 89,729.0 | -5.22% |
| Jul 28, 2025 | $26.86 | $26.57 | $0.292 | 2,644.0 | -1.17% |
| Jul 25, 2025 | $26.92 | $26.70 | $0.2153 | 2,036.0 | +0.13% |
| Jul 24, 2025 | $26.94 | $26.73 | $0.21 | 3,426.0 | +0.41% |
| Jul 23, 2025 | $26.80 | $26.69 | $0.11 | 5,638.0 | +2.64% |
| Jul 22, 2025 | $26.06 | $25.86 | $0.1973 | 6,663.0 | +1.41% |
| Jul 21, 2025 | $26.05 | $25.70 | $0.3544 | 8,586.0 | -0.50% |
| Jul 18, 2025 | $26.17 | $25.82 | $0.3548 | 6,777.0 | -0.89% |
| Jul 17, 2025 | $26.20 | $25.85 | $0.35 | 6,389.0 | -0.09% |
| Jul 16, 2025 | $26.12 | $25.93 | $0.1928 | 11,357.0 | +0.93% |
| Jul 15, 2025 | $26.44 | $25.77 | $0.6685 | 4,125.0 | -1.22% |
| Jul 14, 2025 | $26.16 | $25.70 | $0.4604 | 6,978.0 | +1.08% |
| Jul 11, 2025 | $25.90 | $25.66 | $0.24 | 6,240.0 | -1.03% |
| Jul 10, 2025 | $26.20 | $25.70 | $0.50 | 20,548.0 | +0.82% |
| Jul 09, 2025 | $25.97 | $25.41 | $0.56 | 7,559.0 | +1.43% |
| Jul 08, 2025 | $25.72 | $25.20 | $0.5223 | 11,729.0 | +1.34% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Glp 1 Weight Loss Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OZEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Glp 1 Weight Loss Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $24.61 | $23.77 | $0.84 | 104,394.0 | -0.84% |
| Jul, 2025 | $26.94 | $24.06 | $2.88 | 285,932.0 | -4.35% |
| Jun, 2025 | $27.78 | $24.77 | $3.01 | 203,098.0 | +2.11% |
| May, 2025 | $25.66 | $23.07 | $2.59 | 289,567.0 | -2.06% |
| Apr, 2025 | $25.22 | $20.01 | $5.21 | 288,857.0 | +6.59% |
| Mar, 2025 | $26.09 | $23.21 | $2.88 | 211,979.0 | -8.54% |
| Feb, 2025 | $26.14 | $24.02 | $2.12 | 215,215.0 | +5.55% |
| Jan, 2025 | $24.99 | $23.21 | $1.78 | 353,334.0 | +0.62% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.45 | $24.23 | $3.22 | 503,396.0 | -9.11% |
| Nov, 2024 | $27.74 | $24.55 | $3.19 | 731,273.0 | -2.45% |
| Oct, 2024 | $29.21 | $26.90 | $2.31 | 992,952.0 | -0.91% |
| Sep, 2024 | $28.82 | $27.20 | $1.62 | 451,741.0 | -4.33% |
| Aug, 2024 | $28.98 | $25.17 | $3.81 | 670,568.0 | +6.54% |
| Jul, 2024 | $28.66 | $26.33 | $2.33 | 1,163,496.0 | +1.61% |
| Jun, 2024 | $27.15 | $24.99 | $2.16 | 1,344,905.0 | +6.68% |
| May, 2024 | $25.35 | $24.51 | $0.84 | 665,492.0 | +0.00% |
0.10%
1.35%
Cap:
|
Volume (24h):