Get the Stockscreener App
25.95
1.94%
0.4929
After Hours:
25.91
-0.04
-0.15%
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 June 06, 2025, is $25.95.
- 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 29.69% to $25.95 now.
- The 52-week high stock price for OZEM is $29.21, representing a 12.56% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OZEM is $20.01, indicating a -22.89% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $26.00 | $25.77 | $0.23 | 6,520.0 | +1.94% |
| Jun 05, 2025 | $25.56 | $25.46 | $0.1029 | 9,635.0 | -0.29% |
| Jun 04, 2025 | $25.66 | $25.47 | $0.19 | 5,890.0 | +1.65% |
| Jun 03, 2025 | $25.14 | $25.00 | $0.135 | 6,284.0 | +0.70% |
| Jun 02, 2025 | $24.94 | $24.77 | $0.17 | 3,440.0 | +0.97% |
| May 30, 2025 | $24.70 | $24.54 | $0.16 | 3,982.0 | +0.28% |
| May 29, 2025 | $24.63 | $24.47 | $0.16 | 9,171.0 | +1.53% |
| May 28, 2025 | $24.58 | $24.26 | $0.32 | 4,981.0 | -1.82% |
| May 27, 2025 | $24.81 | $24.61 | $0.20 | 12,853.0 | +2.49% |
| May 23, 2025 | $24.11 | $23.95 | $0.1593 | 5,750.0 | +0.17% |
| May 22, 2025 | $24.20 | $23.88 | $0.32 | 4,279.0 | -0.58% |
| May 21, 2025 | $24.65 | $24.21 | $0.44 | 7,008.0 | -1.30% |
| May 20, 2025 | $24.53 | $24.26 | $0.27 | 5,336.0 | +1.28% |
| May 19, 2025 | $24.22 | $23.86 | $0.3647 | 4,807.0 | +1.54% |
| May 16, 2025 | $23.87 | $23.53 | $0.34 | 5,551.0 | +1.46% |
| May 15, 2025 | $23.55 | $23.09 | $0.46 | 9,140.0 | +1.16% |
| May 14, 2025 | $23.97 | $23.07 | $0.90 | 11,959.0 | -1.86% |
| May 13, 2025 | $24.15 | $23.62 | $0.53 | 44,052.0 | -1.62% |
| May 12, 2025 | $24.15 | $23.12 | $1.03 | 34,620.0 | +1.22% |
| May 09, 2025 | $24.32 | $23.78 | $0.5412 | 8,644.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $26.00 | $24.77 | $1.23 | 38,289.0 | +5.06% |
| 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% |
0.99%
Cap:
|
Volume (24h):