Get the Stockscreener App
25.91
2.45%
0.62
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 November 22, 2024, is $25.91.
- 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 $24.51 on May 29, 2024. Since then, Roundhill Glp 1 Weight Loss Etf's stock price has risen over 5.71% to $25.91 now.
- The 52-week high stock price for OZEM is $29.21, representing a 12.74% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OZEM is $24.51, indicating a -5.40% decrease from the current share price, occurred on May 29, 2024.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $25.95 | $25.46 | $0.4885 | 18,835.0 | +2.45% |
| Nov 21, 2024 | $25.57 | $25.22 | $0.3468 | 15,876.0 | -1.10% |
| Nov 20, 2024 | $25.57 | $25.15 | $0.42 | 26,977.0 | +2.16% |
| Nov 19, 2024 | $25.13 | $24.63 | $0.5013 | 32,485.0 | +1.21% |
| Nov 18, 2024 | $25.14 | $24.55 | $0.5886 | 56,574.0 | -2.21% |
| Nov 15, 2024 | $26.15 | $25.27 | $0.88 | 63,135.0 | -4.84% |
| Nov 14, 2024 | $27.05 | $26.54 | $0.51 | 140,675.0 | -1.57% |
| Nov 13, 2024 | $27.34 | $26.78 | $0.56 | 22,268.0 | -0.33% |
| Nov 12, 2024 | $27.40 | $26.91 | $0.49 | 40,030.0 | -1.46% |
| Nov 11, 2024 | $27.74 | $27.36 | $0.3829 | 27,403.0 | -0.18% |
| Nov 08, 2024 | $27.54 | $27.13 | $0.41 | 26,652.0 | +2.08% |
| Nov 07, 2024 | $27.15 | $26.85 | $0.30 | 45,974.0 | +0.30% |
| Nov 06, 2024 | $27.57 | $26.74 | $0.83 | 52,069.0 | -1.47% |
| Nov 05, 2024 | $27.30 | $26.92 | $0.38 | 29,192.0 | -0.11% |
| Nov 04, 2024 | $27.49 | $27.14 | $0.3463 | 24,807.0 | +0.04% |
| Nov 01, 2024 | $27.72 | $27.27 | $0.4499 | 25,961.0 | -0.11% |
| Oct 31, 2024 | $27.55 | $27.03 | $0.5173 | 23,939.0 | -1.05% |
| Oct 30, 2024 | $27.89 | $26.90 | $0.99 | 66,507.0 | -2.33% |
| Oct 29, 2024 | $28.34 | $28.07 | $0.27 | 13,567.0 | -0.04% |
| Oct 28, 2024 | $28.46 | $28.14 | $0.32 | 12,035.0 | +0.00% |
| Oct 25, 2024 | $28.48 | $28.26 | $0.22 | 8,426.0 | +0.39% |
| Oct 24, 2024 | $28.31 | $28.12 | $0.185 | 7,412.0 | +0.86% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.74 | $24.55 | $3.19 | 667,748.0 | -5.27% |
| 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% |
0.73%
Cap:
|
Volume (24h):