Get the Stockscreener App
25.39
1.84%
-0.4757
Pre-market:
25.39
-0.0014
-0.01%
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 August 25, 2025, is $25.39.
- 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 $20.01 on April 09, 2025. Since then, Roundhill Glp 1 Weight Loss Etf's stock price has risen over 26.89% to $25.39 now.
- The 52-week high stock price for OZEM is $29.21, representing a 15.04% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OZEM is $20.01, indicating a -21.19% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Aug 25, 2025 | $25.91 | $25.36 | $0.5539 | 5,294.0 | -1.84% |
| Aug 22, 2025 | $25.98 | $25.71 | $0.2691 | 11,531.0 | +1.52% |
| Aug 21, 2025 | $25.50 | $25.17 | $0.33 | 3,716.0 | +1.05% |
| Aug 20, 2025 | $25.23 | $25.05 | $0.18 | 6,591.0 | +0.42% |
| Aug 19, 2025 | $25.46 | $25.02 | $0.44 | 31,661.0 | -2.18% |
| Aug 18, 2025 | $25.77 | $25.54 | $0.23 | 29,341.0 | +1.76% |
| Aug 15, 2025 | $25.28 | $24.83 | $0.4494 | 7,221.0 | +2.62% |
| Aug 14, 2025 | $24.61 | $24.30 | $0.307 | 14,113.0 | -0.12% |
| Aug 13, 2025 | $24.64 | $24.32 | $0.315 | 4,864.0 | +2.51% |
| Aug 12, 2025 | $24.01 | $23.72 | $0.2873 | 5,874.0 | +1.33% |
| Aug 11, 2025 | $23.89 | $23.60 | $0.29 | 19,007.0 | -0.54% |
| Aug 08, 2025 | $23.84 | $23.54 | $0.30 | 37,585.0 | +1.49% |
| Aug 07, 2025 | $23.96 | $23.22 | $0.7399 | 111,586.0 | -1.88% |
| Aug 06, 2025 | $24.28 | $23.77 | $0.51 | 24,886.0 | -2.47% |
| Aug 05, 2025 | $24.57 | $24.42 | $0.15 | 4,197.0 | +0.01% |
| Aug 04, 2025 | $24.61 | $24.22 | $0.39 | 14,843.0 | +1.15% |
| Aug 01, 2025 | $24.29 | $24.01 | $0.28 | 35,582.0 | +0.51% |
| Jul 31, 2025 | $24.74 | $24.06 | $0.6803 | 34,065.0 | -2.90% |
| Jul 30, 2025 | $25.23 | $24.73 | $0.50 | 32,579.0 | -1.37% |
| Jul 29, 2025 | $25.37 | $25.04 | $0.335 | 89,729.0 | -5.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $25.98 | $23.22 | $2.76 | 373,186.0 | +5.26% |
| 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% |
0.78%
Cap:
|
Volume (24h):