Get the Stockscreener App
29.46
1.54%
0.4479
After Hours:
29.47
0.005
+0.02%
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 04, 2025, is $29.46.
- 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 47.25% to $29.46 now.
- The 52-week high stock price for OZEM is $29.53, representing a 0.22% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for OZEM is $20.01, indicating a -32.09% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $29.80 | $29.04 | $0.76 | 7,531.0 | +1.54% |
| Nov 03, 2025 | $29.20 | $28.75 | $0.4506 | 10,282.0 | +1.03% |
| Oct 31, 2025 | $28.72 | $28.22 | $0.50 | 7,494.0 | +2.07% |
| Oct 30, 2025 | $28.38 | $27.75 | $0.6299 | 10,236.0 | +1.82% |
| Oct 29, 2025 | $27.96 | $27.64 | $0.325 | 8,985.0 | -0.46% |
| Oct 28, 2025 | $27.95 | $27.68 | $0.2699 | 16,402.0 | -0.64% |
| Oct 27, 2025 | $28.00 | $27.60 | $0.398 | 10,606.0 | +1.40% |
| Oct 24, 2025 | $27.66 | $27.41 | $0.255 | 16,224.0 | +0.17% |
| Oct 23, 2025 | $27.61 | $27.42 | $0.195 | 5,331.0 | -0.01% |
| Oct 22, 2025 | $27.65 | $27.34 | $0.31 | 4,080.0 | -1.05% |
| Oct 21, 2025 | $27.99 | $27.74 | $0.25 | 10,175.0 | -1.04% |
| Oct 20, 2025 | $28.16 | $27.93 | $0.2286 | 5,852.0 | +1.07% |
| Oct 17, 2025 | $27.80 | $27.50 | $0.304 | 9,684.0 | -1.57% |
| Oct 16, 2025 | $28.84 | $28.15 | $0.6888 | 4,516.0 | -0.82% |
| Oct 15, 2025 | $28.57 | $28.15 | $0.42 | 8,235.0 | +1.23% |
| Oct 14, 2025 | $28.28 | $27.85 | $0.4282 | 4,340.0 | -1.56% |
| Oct 13, 2025 | $28.74 | $28.50 | $0.2399 | 3,027.0 | -0.23% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $29.80 | $28.75 | $1.05 | 25,344.0 | +2.59% |
| 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% |
0.30%
Cap:
|
Volume (24h):