Get the Stockscreener App
32.05
0.14%
0.0051
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 April 16, 2026, is $32.05.
- 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 60.17% to $32.05 now.
- The 52-week high stock price for OZEM is $37.15, representing a 15.91% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for OZEM is $22.36, indicating a -30.23% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $32.22 | $32.00 | $0.22 | 5,475.0 | +0.14% |
| Apr 15, 2026 | $32.19 | $31.78 | $0.41 | 9,515.0 | +0.85% |
| Apr 14, 2026 | $31.96 | $31.72 | $0.24 | 10,076.0 | +0.52% |
| Apr 13, 2026 | $31.70 | $31.24 | $0.4599 | 8,887.0 | +0.62% |
| Apr 10, 2026 | $31.99 | $31.40 | $0.59 | 13,195.0 | -1.35% |
| Apr 09, 2026 | $32.00 | $31.44 | $0.5598 | 8,611.0 | +0.51% |
| Apr 08, 2026 | $32.09 | $31.59 | $0.50 | 29,526.0 | +0.86% |
| Apr 07, 2026 | $31.44 | $30.93 | $0.51 | 27,689.0 | -0.60% |
| Apr 06, 2026 | $31.89 | $31.51 | $0.38 | 7,836.0 | -0.89% |
| Apr 02, 2026 | $32.07 | $31.57 | $0.495 | 7,165.0 | +0.01% |
| Apr 01, 2026 | $32.15 | $31.44 | $0.71 | 19,703.0 | +2.24% |
| Mar 31, 2026 | $31.20 | $30.47 | $0.73 | 53,852.0 | +3.13% |
| Mar 30, 2026 | $30.47 | $30.20 | $0.27 | 5,147.0 | +0.42% |
| Mar 27, 2026 | $30.61 | $30.09 | $0.5263 | 9,637.0 | -0.41% |
| Mar 26, 2026 | $30.40 | $30.19 | $0.2086 | 25,254.0 | -0.65% |
| Mar 25, 2026 | $30.66 | $30.45 | $0.2113 | 4,023.0 | +1.71% |
| Mar 24, 2026 | $30.10 | $29.79 | $0.31 | 9,952.0 | -0.32% |
| Mar 23, 2026 | $30.45 | $29.96 | $0.485 | 28,061.0 | -0.11% |
| Mar 20, 2026 | $30.72 | $29.87 | $0.85 | 147,968.0 | -1.87% |
| Mar 19, 2026 | $30.87 | $30.29 | $0.58 | 15,690.0 | -0.52% |
| Mar 18, 2026 | $31.21 | $30.76 | $0.45 | 12,238.0 | -2.52% |
| Mar 17, 2026 | $31.95 | $31.54 | $0.4081 | 9,951.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $32.22 | $30.93 | $1.29 | 147,678.0 | +2.88% |
| 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% |
0.21%
0.21%
Cap:
|
Volume (24h):