Get the Stockscreener App
33.61
1.17%
0.3882
After Hours:
33.65
0.0425
+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 November 26, 2025, is $33.61.
- Roundhill Glp 1 Weight Loss Etf all-time high stock price is $33.23, occurred on November 25, 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 67.95% to $33.61 now.
- The 52-week high stock price for OZEM is $33.23, representing a -1.12% increase from the current share price, occurred on November 25, 2025.
- The 52-week low stock price for OZEM is $20.01, indicating a -40.46% 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 26, 2025 | $33.70 | $33.32 | $0.3771 | 27,653.0 | +1.17% |
| Nov 25, 2025 | $33.23 | $32.71 | $0.52 | 12,510.0 | +2.24% |
| Nov 24, 2025 | $32.57 | $31.96 | $0.61 | 8,234.0 | +0.33% |
| Nov 21, 2025 | $32.59 | $32.01 | $0.5783 | 4,722.0 | +1.04% |
| Nov 20, 2025 | $33.05 | $32.05 | $0.9973 | 13,367.0 | -1.47% |
| Nov 19, 2025 | $32.70 | $32.34 | $0.36 | 19,448.0 | +0.21% |
| Nov 18, 2025 | $32.55 | $32.15 | $0.4015 | 22,277.0 | +0.79% |
| Nov 17, 2025 | $32.69 | $32.03 | $0.66 | 8,516.0 | +0.96% |
| Nov 14, 2025 | $32.25 | $31.44 | $0.81 | 15,855.0 | +1.07% |
| Nov 13, 2025 | $32.02 | $31.57 | $0.4538 | 50,234.0 | +0.17% |
| Nov 12, 2025 | $31.65 | $31.40 | $0.25 | 13,413.0 | +1.73% |
| Nov 11, 2025 | $31.09 | $29.99 | $1.10 | 14,061.0 | +4.08% |
| Nov 10, 2025 | $29.94 | $29.50 | $0.44 | 10,180.0 | +0.93% |
| Nov 07, 2025 | $29.59 | $28.90 | $0.69 | 8,494.0 | -0.28% |
| Nov 06, 2025 | $29.69 | $29.20 | $0.4907 | 41,093.0 | +0.25% |
| Nov 05, 2025 | $29.62 | $29.04 | $0.58 | 10,342.0 | +0.11% |
| 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% |
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 | $33.70 | $28.75 | $4.95 | 325,865.0 | +17.02% |
| 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% |
0.64%
Cap:
|
Volume (24h):