Get the Stockscreener App
31.22
0.54%
0.1692
After Hours:
31.21
-0.0097
-0.03%
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 May 22, 2026, is $31.22.
- Roundhill Glp 1 Weight Loss Etf all-time high stock price is $37.15, occurred on January 22, 2026.
- 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 56.02% to $31.22 now.
- The 52-week high stock price for OZEM is $37.15, representing a 19.00% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for OZEM is $23.22, indicating a -25.62% decrease from the current share price, occurred on August 07, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $31.45 | $31.07 | $0.3799 | 31,255.0 | +0.54% |
| May 21, 2026 | $31.08 | $30.38 | $0.70 | 11,739.0 | +1.73% |
| May 20, 2026 | $30.71 | $30.19 | $0.5199 | 19,567.0 | +1.14% |
| May 19, 2026 | $30.33 | $29.88 | $0.4497 | 26,316.0 | -0.00% |
| May 18, 2026 | $30.69 | $30.02 | $0.67 | 32,361.0 | -2.17% |
| May 15, 2026 | $31.26 | $30.73 | $0.5265 | 20,145.0 | -2.19% |
| May 14, 2026 | $31.79 | $31.30 | $0.49 | 15,767.0 | -0.86% |
| May 13, 2026 | $31.86 | $31.55 | $0.308 | 18,918.0 | +0.35% |
| May 12, 2026 | $31.80 | $31.52 | $0.28 | 22,694.0 | +0.15% |
| May 11, 2026 | $32.30 | $31.60 | $0.70 | 48,004.0 | +0.25% |
| May 08, 2026 | $31.70 | $31.50 | $0.20 | 11,940.0 | -0.26% |
| May 07, 2026 | $32.16 | $31.53 | $0.63 | 14,313.0 | -0.77% |
| May 06, 2026 | $32.00 | $31.65 | $0.35 | 12,535.0 | +1.16% |
| May 05, 2026 | $31.67 | $31.39 | $0.28 | 8,056.0 | +0.65% |
| May 04, 2026 | $31.45 | $31.24 | $0.2136 | 7,234.0 | -0.00% |
| May 01, 2026 | $31.52 | $31.29 | $0.225 | 17,505.0 | +0.83% |
| Apr 30, 2026 | $31.15 | $30.50 | $0.65 | 31,353.0 | +3.88% |
| Apr 29, 2026 | $30.20 | $29.68 | $0.52 | 63,374.0 | -2.25% |
| Apr 28, 2026 | $30.95 | $30.56 | $0.39 | 6,752.0 | -0.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $32.30 | $29.88 | $2.42 | 349,604.0 | +0.45% |
| Apr, 2026 | $32.64 | $29.68 | $2.96 | 330,319.0 | -0.38% |
| Mar, 2026 | $33.58 | $29.79 | $3.79 | 639,912.0 | -7.94% |
| Feb, 2026 | $36.09 | $33.20 | $2.89 | 556,529.0 | -5.65% |
| Jan, 2026 | $37.15 | $34.12 | $3.03 | 723,672.0 | +5.16% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.49 | $32.08 | $4.41 | 454,463.0 | +3.43% |
| Nov, 2025 | $33.70 | $28.75 | $4.95 | 304,602.0 | +16.08% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):