Roundhill GLP-1 & Weight Loss ETF (OZEM) Historical Stock Data
35.50 ↑0.25 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OZEM is down -0.02% a day on average. There have been 15 days where Roundhill GLP-1 & Weight Loss ETF closed green and 15 days where OZEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.57 | 35.50 | ↓$0.07 (-0.20%) | 35.37 | 35.63 | 19.44K |
| 2025-12-23 | 35.29 | 35.25 | ↓$0.04 (-0.11%) | 35.05 | 35.60 | 20.69K |
| 2025-12-22 | 34.41 | 34.43 | ↑$0.02 (0.06%) | 34.21 | 34.47 | 10.13K |
| 2025-12-19 | 34.28 | 34.41 | ↑$0.13 (0.39%) | 34.28 | 34.70 | 11.20K |
| 2025-12-18 | 33.92 | 33.87 | ↓$0.05 (-0.16%) | 33.75 | 33.96 | 29.61K |
| 2025-12-17 | 33.92 | 33.54 | ↓$0.38 (-1.12%) | 33.51 | 33.93 | 15.54K |
| 2025-12-16 | 34.49 | 34.05 | ↓$0.45 (-1.29%) | 33.66 | 34.49 | 34.22K |
| 2025-12-15 | 34.78 | 34.70 | ↓$0.08 (-0.23%) | 34.56 | 34.88 | 8.84K |
| 2025-12-12 | 34.62 | 34.50 | ↓$0.12 (-0.35%) | 34.34 | 34.69 | 8.15K |
| 2025-12-11 | 34.56 | 34.60 | ↑$0.04 (0.10%) | 34.52 | 34.88 | 18.08K |
| 2025-12-10 | 33.75 | 34.24 | ↑$0.49 (1.45%) | 33.66 | 34.29 | 16.50K |
| 2025-12-09 | 33.69 | 33.32 | ↓$0.37 (-1.10%) | 33.30 | 33.98 | 56.61K |
| 2025-12-08 | 32.87 | 34.09 | ↑$1.22 (3.70%) | 32.51 | 34.93 | 27.75K |
| 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 |
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