Get the Stockscreener App
24.11
1.06%
0.2541
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 April 28, 2025, is $24.11.
- 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 20.51% to $24.11 now.
- The 52-week high stock price for OZEM is $29.21, representing a 21.13% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OZEM is $20.01, indicating a -17.02% 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 |
|---|---|---|---|---|---|
| Apr 28, 2025 | $24.11 | $23.84 | $0.2741 | 1,921.0 | +1.06% |
| Apr 25, 2025 | $23.90 | $23.66 | $0.237 | 7,612.0 | -1.53% |
| Apr 24, 2025 | $24.23 | $23.73 | $0.50 | 2,176.0 | +3.11% |
| Apr 23, 2025 | $23.88 | $23.50 | $0.3819 | 2,409.0 | +0.73% |
| Apr 22, 2025 | $23.33 | $23.07 | $0.2574 | 5,760.0 | +2.09% |
| Apr 21, 2025 | $23.04 | $22.64 | $0.40 | 4,132.0 | +0.35% |
| Apr 17, 2025 | $22.77 | $22.36 | $0.41 | 9,857.0 | +3.52% |
| Apr 16, 2025 | $22.23 | $21.80 | $0.4253 | 5,715.0 | -1.88% |
| Apr 15, 2025 | $22.64 | $22.32 | $0.3113 | 2,726.0 | -0.72% |
| Apr 14, 2025 | $22.58 | $22.14 | $0.4405 | 14,241.0 | +3.86% |
| Apr 11, 2025 | $21.84 | $21.25 | $0.5878 | 4,231.0 | +3.62% |
| Apr 10, 2025 | $21.41 | $20.47 | $0.94 | 3,611.0 | -4.02% |
| Apr 09, 2025 | $21.86 | $20.01 | $1.85 | 12,046.0 | +5.75% |
| Apr 08, 2025 | $21.50 | $20.45 | $1.05 | 7,037.0 | -0.82% |
| Apr 07, 2025 | $21.01 | $20.21 | $0.80 | 66,906.0 | -3.07% |
| Apr 04, 2025 | $22.27 | $21.48 | $0.789 | 16,402.0 | -5.99% |
| Apr 03, 2025 | $23.15 | $22.84 | $0.31 | 9,952.0 | -1.17% |
| Apr 02, 2025 | $23.16 | $22.86 | $0.30 | 7,539.0 | -0.09% |
| Apr 01, 2025 | $23.66 | $23.09 | $0.57 | 53,346.0 | -2.11% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $24.23 | $20.01 | $4.22 | 239,540.0 | +1.92% |
| 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% |
0.33%
0.13%
Cap:
|
Volume (24h):