Skip to main content
Roundhill GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM · Real-Time Price · USD
25.15
-0.13 (-0.51%)
At close: Jun 27, 2025, 4:00 PM
24.10
-1.05 (-4.17%)
After-hours: Jun 27, 2025, 4:47 PM EDT

OZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202525.0025.1425.0025.1225.120.70%6,290
Jun 2, 202524.7924.9424.7724.9424.940.97%3,444
May 30, 202524.5524.7024.5424.7024.700.28%3,992
May 29, 202524.4724.6324.4724.6324.631.53%9,223
May 28, 202524.5824.5824.2624.2624.26-1.82%4,983
May 27, 202524.8124.8124.6124.7124.712.49%12,953
May 23, 202523.9824.1123.9524.1124.110.17%5,750
May 22, 202523.8824.2023.8824.0724.07-0.58%4,286
May 21, 202524.5024.6524.2124.2124.21-1.30%7,018
May 20, 202524.4224.5324.2624.5324.531.28%5,336
May 19, 202523.8924.2223.8624.2224.221.53%4,811
May 16, 202523.5323.8723.5323.8523.851.46%5,551
May 15, 202523.1923.5523.0923.5123.511.16%9,140
May 14, 202523.9023.9723.0723.2423.24-1.86%11,959
May 13, 202524.1524.1523.6223.6823.68-1.62%44,058
May 12, 202523.1724.1523.1224.0724.071.22%34,620
May 9, 202524.3224.3223.7823.7823.78-0.34%8,644
May 8, 202524.0924.0923.5723.8623.86-1.54%11,172
May 7, 202524.3324.3324.1124.2324.230.13%19,527
May 6, 202525.1025.1024.1924.2024.20-4.65%5,706
May 5, 202525.5425.5425.3525.3825.38-0.67%49,939
May 2, 202525.6525.6625.4025.5525.553.35%13,878
May 1, 202525.3225.3224.5824.7224.72-1.97%17,238
Apr 30, 202524.9025.2224.9025.2225.221.78%9,119
Apr 29, 202524.2924.9224.2024.7824.782.76%42,119
Apr 28, 202524.0824.1123.8424.1124.111.06%1,921
Apr 25, 202523.8423.9023.6623.8623.86-1.53%7,621
Apr 24, 202523.7324.2323.7324.2324.233.12%2,176
Apr 23, 202523.8223.8823.5023.5023.500.73%2,414
Apr 22, 202523.0923.3323.0723.3323.332.09%5,875
Apr 21, 202522.6423.0422.6422.8522.850.35%4,132
Apr 17, 202522.3622.7722.3622.7722.773.52%9,857
Apr 16, 202522.2322.2321.8022.0022.00-1.87%5,715