Roundhill GLP-1 & Weight Loss ETF (OZEM) Historical Stock Data
32.45 ↓0.04 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OZEM is up 0.24% a day on average. There have been 19 days where Roundhill GLP-1 & Weight Loss ETF closed green and 11 days where OZEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 32.70 | 32.45 | ↓$0.25 (-0.76%) | 32.42 | 32.70 | 3.05K |
| 2025-12-04 | 32.35 | 32.50 | ↑$0.15 (0.45%) | 32.15 | 32.57 | 2.95K |
| 2025-12-03 | 32.23 | 32.23 | ↑$0.00 (0.00%) | 32.11 | 32.37 | 8.45K |
| 2025-12-02 | 32.50 | 32.10 | ↓$0.41 (-1.25%) | 32.08 | 32.50 | 15.81K |
| 2025-12-01 | 33.26 | 32.60 | ↓$0.66 (-2.00%) | 32.60 | 33.26 | 16.36K |
| 2025-11-28 | 33.51 | 33.34 | ↓$0.17 (-0.51%) | 33.19 | 33.51 | 6.39K |
| 2025-11-26 | 33.35 | 33.61 | ↑$0.26 (0.77%) | 33.32 | 33.69 | 19.92K |
| 2025-11-25 | 32.85 | 33.22 | ↑$0.37 (1.12%) | 32.71 | 33.23 | 10.92K |
| 2025-11-24 | 31.96 | 32.49 | ↑$0.53 (1.67%) | 31.96 | 32.57 | 4.87K |
| 2025-11-21 | 32.03 | 32.39 | ↑$0.36 (1.11%) | 32.01 | 32.59 | 3.79K |
| 2025-11-20 | 33.05 | 32.05 | ↓$1.00 (-3.02%) | 32.05 | 33.05 | 10.18K |
| 2025-11-19 | 32.52 | 32.53 | ↑$0.01 (0.03%) | 32.34 | 32.70 | 18.57K |
| 2025-11-18 | 32.18 | 32.46 | ↑$0.28 (0.88%) | 32.15 | 32.55 | 21.44K |
| 2025-11-17 | 32.69 | 32.21 | ↓$0.48 (-1.48%) | 32.03 | 32.69 | 8.52K |
| 2025-11-14 | 31.44 | 31.90 | ↑$0.46 (1.47%) | 31.44 | 32.25 | 13.47K |
| 2025-11-13 | 31.65 | 31.57 | ↓$0.08 (-0.27%) | 31.57 | 32.02 | 48.28K |
| 2025-11-12 | 31.48 | 31.51 | ↑$0.03 (0.10%) | 31.40 | 31.65 | 11.90K |
| 2025-11-11 | 29.99 | 30.98 | ↑$0.99 (3.29%) | 29.99 | 31.09 | 11.47K |
| 2025-11-10 | 29.50 | 29.76 | ↑$0.26 (0.89%) | 29.50 | 29.94 | 6.38K |
| 2025-11-07 | 29.59 | 29.49 | ↓$0.10 (-0.35%) | 29.26 | 29.59 | 8.10K |
| 2025-11-06 | 29.33 | 29.57 | ↑$0.24 (0.82%) | 29.22 | 29.69 | 24.05K |
| 2025-11-05 | 29.04 | 29.50 | ↑$0.46 (1.57%) | 29.04 | 29.62 | 9.21K |
| 2025-11-04 | 29.04 | 29.47 | ↑$0.43 (1.46%) | 29.04 | 29.80 | 6.27K |
| 2025-11-03 | 29.00 | 29.02 | ↑$0.02 (0.06%) | 28.75 | 29.20 | 9.34K |
| 2025-10-31 | 28.22 | 28.72 | ↑$0.50 (1.77%) | 28.22 | 28.72 | 7.49K |
| 2025-10-30 | 27.82 | 28.14 | ↑$0.32 (1.14%) | 27.75 | 28.38 | 9.56K |
| 2025-10-29 | 27.96 | 27.64 | ↓$0.32 (-1.16%) | 27.64 | 27.96 | 8.96K |
| 2025-10-28 | 27.92 | 27.76 | ↓$0.16 (-0.57%) | 27.68 | 27.95 | 16.36K |
| 2025-10-27 | 27.83 | 27.94 | ↑$0.11 (0.40%) | 27.60 | 28.00 | 10.61K |
| 2025-10-24 | 27.66 | 27.56 | ↓$0.11 (-0.38%) | 27.41 | 27.66 | 16.21K |
Create an account or log in to view more rows.
$OZEM good times
$OZEM it's true....
$OZEM BUY BUY BUY
$OZEM we finna be at the top yo
$OZEM Buying again tomorrow.
$OZEM love when bulls come out
$OZEM Holding Strong since January ??????????
$OZEM about to pop IMHO
$OZEM let’s ride
$OZEM fake wall lets break it