Get the Stockscreener App
34.74
0.70%
0.24
After Hours:
34.70
-0.04
-0.12%
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 December 15, 2025, is $34.74.
- Roundhill Glp 1 Weight Loss Etf all-time high stock price is $34.93, occurred on December 08, 2025.
- 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 73.61% to $34.74 now.
- The 52-week high stock price for OZEM is $34.93, representing a 0.54% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for OZEM is $20.01, indicating a -42.40% 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $34.88 | $34.56 | $0.3171 | 11,408.0 | +0.70% |
| Dec 12, 2025 | $34.69 | $34.34 | $0.35 | 9,545.0 | -0.28% |
| Dec 11, 2025 | $34.88 | $34.48 | $0.40 | 19,586.0 | +1.04% |
| Dec 10, 2025 | $34.29 | $33.66 | $0.6299 | 27,980.0 | +2.76% |
| Dec 09, 2025 | $33.98 | $33.30 | $0.675 | 56,678.0 | -2.25% |
| Dec 08, 2025 | $34.93 | $32.51 | $2.42 | 31,981.0 | +5.03% |
| Dec 05, 2025 | $32.70 | $32.42 | $0.279 | 3,374.0 | -0.14% |
| Dec 04, 2025 | $32.57 | $32.15 | $0.4169 | 3,305.0 | +0.83% |
| Dec 03, 2025 | $32.37 | $32.10 | $0.265 | 8,448.0 | +0.42% |
| Dec 02, 2025 | $32.50 | $32.08 | $0.42 | 17,852.0 | -1.53% |
| Dec 01, 2025 | $33.26 | $32.59 | $0.665 | 18,419.0 | -2.23% |
| Nov 28, 2025 | $33.51 | $33.19 | $0.32 | 6,390.0 | -0.80% |
| Nov 26, 2025 | $33.70 | $33.32 | $0.3771 | 27,653.0 | +1.17% |
| Nov 25, 2025 | $33.23 | $32.71 | $0.52 | 12,510.0 | +2.24% |
| Nov 24, 2025 | $32.57 | $31.96 | $0.61 | 8,234.0 | +0.33% |
| Nov 21, 2025 | $32.59 | $32.01 | $0.5783 | 4,722.0 | +1.04% |
| Nov 20, 2025 | $33.05 | $32.05 | $0.9973 | 13,367.0 | -1.47% |
| Nov 19, 2025 | $32.70 | $32.34 | $0.36 | 19,448.0 | +0.21% |
| Nov 18, 2025 | $32.55 | $32.15 | $0.4015 | 22,277.0 | +0.79% |
| Nov 17, 2025 | $32.69 | $32.03 | $0.66 | 8,516.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $34.93 | $32.08 | $2.85 | 208,576.0 | +4.21% |
| 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% |
0.38%
0.49%
Cap:
|
Volume (24h):