Get the Stockscreener App
32.31
1.20%
0.3843
After Hours:
32.27
-0.04
-0.12%
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 March 09, 2026, is $32.31.
- Roundhill Glp 1 Weight Loss Etf all-time high stock price is $37.15, occurred on January 22, 2026.
- 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 61.47% to $32.31 now.
- The 52-week high stock price for OZEM is $37.15, representing a 14.98% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for OZEM is $20.01, indicating a -38.07% 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $32.31 | $31.54 | $0.7699 | 24,569.0 | +1.20% |
| Mar 06, 2026 | $31.93 | $31.47 | $0.46 | 12,712.0 | -0.77% |
| Mar 05, 2026 | $32.57 | $31.79 | $0.78 | 105,792.0 | -1.51% |
| Mar 04, 2026 | $32.75 | $32.34 | $0.4062 | 7,056.0 | +0.59% |
| Mar 03, 2026 | $32.59 | $31.83 | $0.76 | 47,942.0 | -2.75% |
| Mar 02, 2026 | $33.58 | $33.21 | $0.37 | 19,795.0 | -1.47% |
| Feb 27, 2026 | $33.89 | $33.61 | $0.2791 | 14,442.0 | +1.43% |
| Feb 26, 2026 | $33.67 | $33.20 | $0.47 | 14,075.0 | -1.91% |
| Feb 25, 2026 | $34.32 | $34.00 | $0.3235 | 27,062.0 | -0.39% |
| Feb 24, 2026 | $34.37 | $34.12 | $0.25 | 35,155.0 | -1.13% |
| Feb 23, 2026 | $34.89 | $34.45 | $0.44 | 29,893.0 | -2.30% |
| Feb 20, 2026 | $35.45 | $35.19 | $0.265 | 15,998.0 | +0.18% |
| Feb 19, 2026 | $35.44 | $35.11 | $0.33 | 8,436.0 | -0.32% |
| Feb 18, 2026 | $35.69 | $35.36 | $0.33 | 16,067.0 | -0.54% |
| Feb 17, 2026 | $35.81 | $35.41 | $0.398 | 22,862.0 | +0.26% |
| Feb 13, 2026 | $35.78 | $35.50 | $0.28 | 7,156.0 | +0.15% |
| Feb 12, 2026 | $35.84 | $35.47 | $0.3769 | 15,926.0 | -0.28% |
| Feb 11, 2026 | $35.70 | $35.30 | $0.40 | 18,644.0 | -0.01% |
| Feb 10, 2026 | $36.00 | $35.60 | $0.3949 | 8,177.0 | +0.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $33.58 | $31.47 | $2.11 | 242,435.0 | -4.67% |
| Feb, 2026 | $36.09 | $33.20 | $2.89 | 556,529.0 | -5.65% |
| Jan, 2026 | $37.15 | $34.12 | $3.03 | 723,672.0 | +5.16% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.49 | $32.08 | $4.41 | 454,463.0 | +3.43% |
| Nov, 2025 | $33.70 | $28.75 | $4.95 | 304,602.0 | +16.08% |
| Oct, 2025 | $29.53 | $27.34 | $2.19 | 220,085.0 | +5.11% |
| 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% |
0.22%
Cap:
|
Volume (24h):