Get the Stockscreener App
25.34
0.24%
-0.06
After Hours:
25.35
0.01
+0.04%
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 February 07, 2025, is $25.34.
- 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 $23.21 on January 17, 2025. Since then, Roundhill Glp 1 Weight Loss Etf's stock price has risen over 9.18% to $25.34 now.
- The 52-week high stock price for OZEM is $29.21, representing a 15.27% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for OZEM is $23.21, indicating a -8.41% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $25.60 | $25.30 | $0.30 | 7,075.0 | -0.24% |
| Feb 06, 2025 | $25.59 | $25.24 | $0.35 | 19,059.0 | +1.20% |
| Feb 05, 2025 | $25.16 | $24.93 | $0.23 | 9,824.0 | +2.80% |
| Feb 04, 2025 | $24.49 | $24.15 | $0.34 | 9,858.0 | +0.66% |
| Feb 03, 2025 | $24.41 | $24.02 | $0.39 | 10,503.0 | -1.03% |
| Jan 31, 2025 | $24.99 | $24.51 | $0.48 | 14,941.0 | -1.13% |
| Jan 30, 2025 | $24.90 | $24.57 | $0.3289 | 24,058.0 | +1.22% |
| Jan 29, 2025 | $24.59 | $24.35 | $0.2396 | 4,985.0 | +0.29% |
| Jan 28, 2025 | $24.64 | $24.42 | $0.22 | 12,935.0 | -0.69% |
| Jan 27, 2025 | $24.76 | $24.16 | $0.5984 | 13,610.0 | +0.04% |
| Jan 24, 2025 | $24.66 | $24.41 | $0.2483 | 25,680.0 | +2.33% |
| Jan 23, 2025 | $24.10 | $23.69 | $0.414 | 25,603.0 | +0.61% |
| Jan 22, 2025 | $23.96 | $23.79 | $0.1689 | 11,467.0 | +0.15% |
| Jan 21, 2025 | $23.87 | $23.41 | $0.4599 | 27,995.0 | +2.67% |
| Jan 17, 2025 | $23.61 | $23.21 | $0.40 | 26,155.0 | -1.61% |
| Jan 16, 2025 | $23.72 | $23.43 | $0.2886 | 9,608.0 | -0.30% |
| Jan 15, 2025 | $23.77 | $23.56 | $0.2109 | 13,681.0 | +1.25% |
| Jan 14, 2025 | $24.15 | $23.23 | $0.92 | 17,479.0 | -2.60% |
| Jan 13, 2025 | $24.02 | $23.69 | $0.328 | 17,492.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $25.60 | $24.02 | $1.58 | 63,394.0 | +3.39% |
| 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% |
0.64%
Cap:
|
Volume (24h):