Get the Stockscreener App
26.81
1.79%
-0.4895
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 06, 2024, is $26.81.
- 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 $24.51 on May 29, 2024. Since then, Roundhill Glp 1 Weight Loss Etf's stock price has risen over 9.39% to $26.81 now.
- The 52-week high stock price for OZEM is $29.21, representing a 8.95% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OZEM is $24.51, indicating a -8.58% decrease from the current share price, occurred on May 29, 2024.
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 06, 2024 | $27.57 | $26.78 | $0.79 | 42,513.0 | -1.67% |
| Nov 05, 2024 | $27.30 | $26.92 | $0.38 | 29,192.0 | -0.11% |
| Nov 04, 2024 | $27.49 | $27.14 | $0.3463 | 24,807.0 | +0.04% |
| Nov 01, 2024 | $27.72 | $27.27 | $0.4499 | 25,961.0 | -0.11% |
| Oct 31, 2024 | $27.55 | $27.03 | $0.5173 | 23,939.0 | -1.05% |
| Oct 30, 2024 | $27.89 | $26.90 | $0.99 | 66,507.0 | -2.33% |
| Oct 29, 2024 | $28.34 | $28.07 | $0.27 | 13,567.0 | -0.04% |
| Oct 28, 2024 | $28.46 | $28.14 | $0.32 | 12,035.0 | +0.00% |
| Oct 25, 2024 | $28.48 | $28.26 | $0.22 | 8,426.0 | +0.39% |
| Oct 24, 2024 | $28.31 | $28.12 | $0.185 | 7,412.0 | +0.86% |
| Oct 23, 2024 | $28.15 | $27.95 | $0.20 | 8,652.0 | -1.17% |
| Oct 22, 2024 | $28.39 | $28.20 | $0.19 | 8,377.0 | -0.98% |
| Oct 21, 2024 | $28.84 | $28.39 | $0.45 | 23,501.0 | -0.94% |
| Oct 18, 2024 | $28.84 | $28.55 | $0.285 | 8,944.0 | +1.34% |
| Oct 17, 2024 | $28.73 | $28.36 | $0.37 | 14,527.0 | -0.49% |
| Oct 16, 2024 | $28.60 | $28.20 | $0.40 | 18,722.0 | +0.74% |
| Oct 15, 2024 | $28.63 | $28.30 | $0.3273 | 10,747.0 | -1.01% |
| Oct 14, 2024 | $28.85 | $28.56 | $0.29 | 11,184.0 | -0.80% |
| Oct 11, 2024 | $28.94 | $28.35 | $0.5876 | 11,389.0 | +1.51% |
| Oct 10, 2024 | $28.63 | $28.23 | $0.40 | 8,334.0 | -0.59% |
| Oct 09, 2024 | $28.70 | $28.44 | $0.26 | 9,356.0 | -0.24% |
| Oct 08, 2024 | $29.21 | $28.72 | $0.49 | 19,863.0 | -1.07% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.72 | $26.78 | $0.94 | 122,473.0 | -1.85% |
| 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% |
2.54%
1.58%
Cap:
|
Volume (24h):