Get the Stockscreener App
28.64
2.03%
-0.5938
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 October 10, 2025, is $28.64.
- Roundhill Glp 1 Weight Loss Etf all-time high stock price is $29.53, occurred on October 06, 2025.
- 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 43.13% to $28.64 now.
- The 52-week high stock price for OZEM is $29.53, representing a 3.11% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for OZEM is $20.01, indicating a -30.13% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $29.46 | $28.50 | $0.96 | 7,559.0 | -2.03% |
| Oct 09, 2025 | $29.30 | $29.10 | $0.20 | 3,635.0 | +0.17% |
| Oct 08, 2025 | $29.39 | $29.13 | $0.2587 | 3,902.0 | +0.65% |
| Oct 07, 2025 | $29.40 | $28.88 | $0.52 | 20,859.0 | -1.25% |
| Oct 06, 2025 | $29.53 | $29.24 | $0.2887 | 19,781.0 | +1.40% |
| Oct 03, 2025 | $29.00 | $28.47 | $0.53 | 22,920.0 | +1.73% |
| Oct 02, 2025 | $28.50 | $28.27 | $0.23 | 7,271.0 | +0.13% |
| Oct 01, 2025 | $28.46 | $27.58 | $0.8773 | 8,971.0 | +4.05% |
| Sep 30, 2025 | $27.32 | $26.56 | $0.765 | 6,951.0 | +2.11% |
| Sep 29, 2025 | $26.80 | $26.52 | $0.2799 | 4,586.0 | +0.61% |
| Sep 26, 2025 | $26.61 | $26.34 | $0.265 | 7,034.0 | +0.31% |
| Sep 25, 2025 | $26.96 | $26.42 | $0.54 | 26,165.0 | -3.16% |
| Sep 24, 2025 | $27.41 | $27.13 | $0.2778 | 5,658.0 | +0.58% |
| Sep 23, 2025 | $27.51 | $27.20 | $0.31 | 4,973.0 | -1.39% |
| Sep 22, 2025 | $27.74 | $27.27 | $0.47 | 16,063.0 | +2.69% |
| Sep 19, 2025 | $27.31 | $26.85 | $0.46 | 10,265.0 | -0.86% |
| Sep 18, 2025 | $27.11 | $26.72 | $0.3947 | 20,608.0 | +3.62% |
| Sep 17, 2025 | $26.46 | $26.17 | $0.2932 | 5,807.0 | +0.41% |
| Sep 16, 2025 | $26.28 | $25.93 | $0.35 | 10,312.0 | +1.01% |
| Sep 15, 2025 | $26.00 | $25.80 | $0.2003 | 4,574.0 | +0.04% |
| Sep 12, 2025 | $26.03 | $25.66 | $0.3698 | 5,838.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $29.53 | $27.58 | $1.95 | 102,457.0 | +4.82% |
| Sep, 2025 | $27.74 | $25.66 | $2.08 | 170,185.0 | +5.56% |
| Aug, 2025 | $25.98 | $23.22 | $2.76 | 392,563.0 | +7.30% |
| 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% |
1.71%
Cap:
|
Volume (24h):