Get the Stockscreener App
25.72
0.51%
0.13
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 July 03, 2025, is $25.72.
- 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 28.54% to $25.72 now.
- The 52-week high stock price for OZEM is $29.21, representing a 13.57% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OZEM is $20.01, indicating a -22.20% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $25.77 | $25.53 | $0.24 | 2,293.0 | +0.51% |
| Jul 02, 2025 | $25.66 | $25.14 | $0.5163 | 3,007.0 | +1.24% |
| Jul 01, 2025 | $25.55 | $25.14 | $0.41 | 4,497.0 | +0.23% |
| Jun 30, 2025 | $25.23 | $25.00 | $0.2295 | 8,174.0 | +0.28% |
| Jun 27, 2025 | $25.39 | $25.06 | $0.33 | 13,663.0 | -0.51% |
| Jun 26, 2025 | $25.28 | $25.01 | $0.2688 | 8,005.0 | -1.37% |
| Jun 25, 2025 | $25.72 | $25.37 | $0.35 | 6,583.0 | -1.23% |
| Jun 24, 2025 | $26.00 | $25.66 | $0.345 | 12,446.0 | +1.88% |
| Jun 23, 2025 | $25.59 | $25.27 | $0.32 | 17,612.0 | -1.28% |
| Jun 20, 2025 | $26.01 | $25.74 | $0.2711 | 8,508.0 | -0.81% |
| Jun 18, 2025 | $26.03 | $25.85 | $0.1814 | 3,070.0 | +1.05% |
| Jun 17, 2025 | $26.25 | $25.74 | $0.51 | 15,480.0 | -3.05% |
| Jun 16, 2025 | $27.09 | $26.55 | $0.54 | 24,205.0 | -2.14% |
| Jun 13, 2025 | $27.49 | $27.03 | $0.46 | 3,769.0 | -2.02% |
| Jun 12, 2025 | $27.78 | $27.42 | $0.3624 | 6,652.0 | +1.73% |
| Jun 11, 2025 | $27.50 | $27.22 | $0.28 | 6,555.0 | -0.87% |
| Jun 10, 2025 | $27.66 | $26.73 | $0.9346 | 15,251.0 | +4.69% |
| Jun 09, 2025 | $26.30 | $25.86 | $0.4414 | 21,356.0 | +1.08% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $25.77 | $25.14 | $0.63 | 12,090.0 | +1.98% |
| 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% |
0.53%
Cap:
|
Volume (24h):