Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
32.45
-0.05 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
32.70
+0.25 (0.76%)
After-hours: Dec 5, 2025, 7:56 PM EST
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.70 | 32.70 | 32.42 | 32.45 | 32.45 | -0.14% | 3,374 |
| Dec 4, 2025 | 32.35 | 32.57 | 32.15 | 32.50 | 32.50 | 0.83% | 3,454 |
| Dec 3, 2025 | 32.23 | 32.37 | 32.11 | 32.23 | 32.23 | 0.42% | 8,451 |
| Dec 2, 2025 | 32.50 | 32.50 | 32.08 | 32.10 | 32.10 | -1.53% | 17,862 |
| Dec 1, 2025 | 33.26 | 33.26 | 32.60 | 32.60 | 32.60 | -2.23% | 18,424 |
| Nov 28, 2025 | 33.51 | 33.51 | 33.19 | 33.34 | 33.34 | -0.80% | 6,390 |
| Nov 26, 2025 | 33.35 | 33.70 | 33.32 | 33.61 | 33.61 | 1.17% | 27,653 |
| Nov 25, 2025 | 32.85 | 33.23 | 32.71 | 33.22 | 33.22 | 2.23% | 12,580 |
| Nov 24, 2025 | 31.96 | 32.57 | 31.96 | 32.49 | 32.49 | 0.33% | 8,337 |
| Nov 21, 2025 | 32.03 | 32.59 | 32.01 | 32.39 | 32.39 | 1.04% | 4,737 |
| Nov 20, 2025 | 33.05 | 33.05 | 32.05 | 32.05 | 32.05 | -1.47% | 13,374 |
| Nov 19, 2025 | 32.52 | 32.70 | 32.34 | 32.53 | 32.53 | 0.21% | 19,448 |
| Nov 18, 2025 | 32.18 | 32.55 | 32.15 | 32.46 | 32.46 | 0.79% | 22,278 |
| Nov 17, 2025 | 32.69 | 32.69 | 32.03 | 32.21 | 32.21 | 0.95% | 8,518 |
| Nov 14, 2025 | 31.44 | 32.25 | 31.44 | 31.90 | 31.90 | 1.07% | 15,855 |
| Nov 13, 2025 | 31.65 | 32.02 | 31.57 | 31.57 | 31.57 | 0.17% | 50,243 |
| Nov 12, 2025 | 31.43 | 31.65 | 31.40 | 31.51 | 31.51 | 1.73% | 13,413 |
| Nov 11, 2025 | 29.99 | 31.09 | 29.99 | 30.98 | 30.98 | 4.08% | 14,204 |
| Nov 10, 2025 | 29.50 | 29.94 | 29.50 | 29.76 | 29.76 | 0.93% | 10,182 |
| Nov 7, 2025 | 29.59 | 29.59 | 28.90 | 29.49 | 29.49 | -0.27% | 8,494 |
| Nov 6, 2025 | 29.33 | 29.69 | 29.20 | 29.57 | 29.57 | 0.24% | 41,095 |
| Nov 5, 2025 | 29.04 | 29.62 | 29.04 | 29.50 | 29.50 | 0.11% | 10,344 |
| Nov 4, 2025 | 29.04 | 29.80 | 29.04 | 29.47 | 29.47 | 1.54% | 7,531 |
| Nov 3, 2025 | 29.00 | 29.20 | 28.75 | 29.02 | 29.02 | 1.03% | 10,282 |
| Oct 31, 2025 | 28.22 | 28.72 | 28.22 | 28.72 | 28.72 | 2.07% | 7,512 |
| Oct 30, 2025 | 27.82 | 28.38 | 27.75 | 28.14 | 28.14 | 1.82% | 10,297 |
| Oct 29, 2025 | 27.96 | 27.96 | 27.64 | 27.64 | 27.64 | -0.46% | 9,005 |
| Oct 28, 2025 | 27.92 | 27.95 | 27.68 | 27.76 | 27.76 | -0.64% | 16,406 |
| Oct 27, 2025 | 27.83 | 28.00 | 27.60 | 27.94 | 27.94 | 1.40% | 10,610 |
| Oct 24, 2025 | 27.66 | 27.66 | 27.41 | 27.56 | 27.56 | 0.17% | 16,224 |
| Oct 23, 2025 | 27.53 | 27.62 | 27.42 | 27.51 | 27.51 | -0.01% | 5,997 |
| Oct 22, 2025 | 27.65 | 27.65 | 27.34 | 27.51 | 27.51 | -1.05% | 4,082 |
| Oct 21, 2025 | 27.99 | 27.99 | 27.74 | 27.80 | 27.80 | -1.04% | 10,175 |
| Oct 20, 2025 | 27.95 | 28.16 | 27.93 | 28.10 | 28.09 | 1.06% | 5,852 |
| Oct 17, 2025 | 27.54 | 27.80 | 27.50 | 27.80 | 27.80 | -1.57% | 9,685 |
| Oct 16, 2025 | 28.84 | 28.84 | 28.15 | 28.24 | 28.24 | -0.81% | 4,623 |
| Oct 15, 2025 | 28.15 | 28.57 | 28.15 | 28.47 | 28.47 | 1.23% | 8,254 |
| Oct 14, 2025 | 27.93 | 28.28 | 27.85 | 28.13 | 28.13 | -1.56% | 4,340 |
| Oct 13, 2025 | 28.69 | 28.74 | 28.50 | 28.58 | 28.58 | -0.23% | 3,027 |
| Oct 10, 2025 | 29.39 | 29.46 | 28.50 | 28.64 | 28.64 | -2.03% | 7,560 |
| Oct 9, 2025 | 29.13 | 29.30 | 29.10 | 29.23 | 29.23 | 0.17% | 3,639 |
| Oct 8, 2025 | 29.13 | 29.39 | 29.13 | 29.19 | 29.18 | 0.66% | 3,908 |
| Oct 7, 2025 | 29.40 | 29.40 | 28.88 | 29.00 | 29.00 | -1.25% | 20,859 |
| Oct 6, 2025 | 29.30 | 29.53 | 29.24 | 29.36 | 29.36 | 1.40% | 19,784 |
| Oct 3, 2025 | 28.47 | 29.00 | 28.47 | 28.96 | 28.96 | 1.72% | 22,921 |
| Oct 2, 2025 | 28.50 | 28.50 | 28.27 | 28.47 | 28.47 | 0.13% | 7,274 |
| Oct 1, 2025 | 27.58 | 28.46 | 27.58 | 28.43 | 28.43 | 4.05% | 8,971 |
| Sep 30, 2025 | 26.61 | 27.33 | 26.56 | 27.32 | 27.32 | 2.12% | 6,961 |
| Sep 29, 2025 | 26.52 | 26.80 | 26.52 | 26.76 | 26.76 | 0.61% | 4,632 |
| Sep 26, 2025 | 26.34 | 26.61 | 26.34 | 26.60 | 26.60 | 0.31% | 7,445 |