Get the Stockscreener App
33.03
1.32%
-0.4422
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 14, 2026, is $33.03.
- Roundhill Glp 1 Weight Loss Etf all-time high stock price is $37.15, occurred on January 22, 2026.
- 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 65.08% to $33.03 now.
- The 52-week high stock price for OZEM is $37.15, representing a 12.46% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for OZEM is $24.83, indicating a -24.83% decrease from the current share price, occurred on August 15, 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 14, 2026 | $33.32 | $32.91 | $0.41 | 15,195.0 | -1.32% |
| Aug 13, 2026 | $33.61 | $33.39 | $0.2199 | 12,787.0 | -0.28% |
| Aug 12, 2026 | $33.61 | $33.15 | $0.46 | 6,690.0 | -0.34% |
| Aug 11, 2026 | $34.49 | $33.64 | $0.8453 | 17,647.0 | -0.40% |
| Aug 10, 2026 | $33.82 | $33.44 | $0.3759 | 18,131.0 | +0.49% |
| Aug 07, 2026 | $33.65 | $33.27 | $0.3779 | 10,245.0 | +2.40% |
| Aug 06, 2026 | $32.93 | $32.55 | $0.3799 | 12,610.0 | +1.24% |
| Aug 05, 2026 | $32.89 | $32.24 | $0.65 | 68,381.0 | +1.71% |
| Aug 04, 2026 | $32.57 | $31.72 | $0.8499 | 22,484.0 | +0.67% |
| Aug 03, 2026 | $31.95 | $31.45 | $0.50 | 26,168.0 | -0.18% |
| Jul 31, 2026 | $32.05 | $31.38 | $0.672 | 18,934.0 | -2.34% |
| Jul 30, 2026 | $32.52 | $32.15 | $0.3705 | 10,381.0 | -0.44% |
| Jul 29, 2026 | $32.96 | $32.58 | $0.38 | 9,746.0 | -0.46% |
| Jul 28, 2026 | $32.88 | $32.56 | $0.319 | 7,564.0 | +0.81% |
| Jul 27, 2026 | $32.62 | $32.40 | $0.2236 | 10,366.0 | +0.34% |
| Jul 24, 2026 | $32.62 | $32.42 | $0.1999 | 8,548.0 | +0.67% |
| Jul 23, 2026 | $32.31 | $31.90 | $0.41 | 13,297.0 | -0.01% |
| Jul 22, 2026 | $32.61 | $32.17 | $0.4304 | 13,638.0 | -0.57% |
| Jul 21, 2026 | $32.49 | $32.01 | $0.485 | 9,045.0 | +0.66% |
| Jul 20, 2026 | $32.84 | $32.12 | $0.72 | 15,210.0 | -0.55% |
| Jul 17, 2026 | $32.50 | $31.79 | $0.7099 | 14,518.0 | -1.44% |
| Jul 16, 2026 | $33.17 | $32.67 | $0.50 | 12,872.0 | -0.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $34.49 | $31.45 | $3.04 | 225,533.0 | +4.03% |
| Jul, 2026 | $34.08 | $31.38 | $2.70 | 509,827.0 | -2.42% |
| Jun, 2026 | $32.81 | $29.63 | $3.18 | 532,995.0 | +2.46% |
| May, 2026 | $32.30 | $29.88 | $2.42 | 387,693.0 | +2.19% |
| Apr, 2026 | $32.64 | $29.68 | $2.96 | 330,319.0 | -0.38% |
| Mar, 2026 | $33.58 | $29.79 | $3.79 | 639,912.0 | -7.94% |
| Feb, 2026 | $36.09 | $33.20 | $2.89 | 556,529.0 | -5.65% |
| Jan, 2026 | $37.15 | $34.12 | $3.03 | 723,672.0 | +5.16% |
Roundhill Glp 1 Weight Loss Etf Stock (OZEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.49 | $32.08 | $4.41 | 454,463.0 | +3.43% |
| Nov, 2025 | $33.70 | $28.75 | $4.95 | 304,602.0 | +16.08% |
| Oct, 2025 | $29.53 | $27.34 | $2.19 | 220,085.0 | +5.11% |
| Sep, 2025 | $27.74 | $25.66 | $2.08 | 170,185.0 | +5.56% |
| Aug, 2025 | $25.98 | $23.22 | $2.76 | 392,563.0 | +7.30% |
| 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% |
0.43%
0.32%
Cap:
|
Volume (24h):