Skip to main content
Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
24.58
-0.03 (-0.12%)
At close: Aug 14, 2025, 4:00 PM
24.99
+0.41 (1.66%)
After-hours: Aug 14, 2025, 7:30 PM EDT

OZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202524.4724.6124.3024.5824.58-0.11%14,113
Aug 13, 202524.3324.6424.3324.6124.612.51%4,896
Aug 12, 202523.7424.0123.7224.0124.011.33%5,875
Aug 11, 202523.8223.8923.6023.6923.69-0.54%19,011
Aug 8, 202523.7223.8423.5423.8223.821.49%37,586
Aug 7, 202523.9223.9623.2223.4723.47-1.88%111,624
Aug 6, 202524.2724.2823.7723.9223.92-2.47%24,886
Aug 5, 202524.5324.5724.4224.5324.530.01%4,197
Aug 4, 202524.6124.6124.2224.5224.521.15%14,843
Aug 1, 202524.0124.2924.0124.2524.250.51%35,582
Jul 31, 202524.6924.7424.0624.1224.12-2.90%34,065
Jul 30, 202525.0025.2324.7324.8424.84-1.37%32,616
Jul 29, 202525.3025.3725.0425.1925.19-5.22%89,729
Jul 28, 202526.8626.8626.5726.5826.58-1.17%2,644
Jul 25, 202526.8526.9226.7026.8926.890.13%2,045
Jul 24, 202526.8526.9426.7326.8626.860.41%3,429
Jul 23, 202526.4126.8026.3126.7526.752.64%11,749
Jul 22, 202525.9026.0625.8626.0626.061.40%6,663
Jul 21, 202525.8826.0525.7025.7025.70-0.50%8,586
Jul 18, 202525.9926.1825.8225.8325.83-0.89%6,786
Jul 17, 202525.9726.2025.8526.0626.06-0.09%6,789
Jul 16, 202526.0326.1225.9326.0826.080.93%11,357
Jul 15, 202526.3526.4425.7725.8425.84-1.22%4,125
Jul 14, 202525.8026.1625.7026.1626.161.08%6,978
Jul 11, 202525.9025.9025.6625.8825.88-1.02%6,240
Jul 10, 202525.7826.2025.7026.1526.150.82%20,548
Jul 9, 202525.6225.9725.4125.9425.941.43%7,559
Jul 8, 202525.2025.7225.2025.5725.571.34%12,562
Jul 7, 202525.6425.6425.1525.2325.23-1.89%9,067
Jul 3, 202525.7725.7725.5325.7225.720.51%2,293
Jul 2, 202525.1425.6625.1425.5925.591.24%3,007
Jul 1, 202525.1425.5525.1425.2825.280.23%4,497
Jun 30, 202525.1425.2325.0025.2225.220.28%8,175
Jun 27, 202525.3925.3925.0625.1525.15-0.51%13,663
Jun 26, 202525.2525.2825.0125.2825.28-1.37%8,005
Jun 25, 202525.7225.7225.3725.6325.63-1.23%6,583
Jun 24, 202525.6626.0025.6625.9525.951.88%12,446
Jun 23, 202525.5125.5925.2725.4725.47-1.28%17,612
Jun 20, 202526.0126.0125.7425.8025.80-0.81%8,508
Jun 18, 202525.8526.0325.8526.0126.011.05%3,070
Jun 17, 202526.2526.2525.7425.7425.74-3.05%15,509
Jun 16, 202527.0927.0926.5526.5526.55-2.14%24,226
Jun 13, 202527.4927.4927.0327.1327.13-2.02%3,769
Jun 12, 202527.4827.7827.4227.6927.691.73%6,652
Jun 11, 202527.4227.5027.2227.2227.22-0.87%6,564
Jun 10, 202526.7327.6726.7327.4627.464.69%15,251
Jun 9, 202525.8626.3025.8626.2326.231.08%21,356
Jun 6, 202525.7726.0025.7725.9525.951.94%6,527
Jun 5, 202525.5425.5625.4625.4625.46-0.29%9,635
Jun 4, 202525.4725.6625.4725.5325.531.65%5,890