Roundhill GLP-1 & Weight Loss ETF (OZEM) Historical Stock Data
29.76 ↑0.27 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OZEM is up 0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-11-10 | 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 |
| 2025-10-23 | 27.42 | 27.51 | ↑$0.09 (0.33%) | 27.42 | 27.58 | 5.33K |
| 2025-10-22 | 27.65 | 27.51 | ↓$0.14 (-0.50%) | 27.34 | 27.65 | 4.08K |
| 2025-10-21 | 27.99 | 27.80 | ↓$0.19 (-0.67%) | 27.74 | 27.99 | 10.16K |
| 2025-10-20 | 27.95 | 28.09 | ↑$0.14 (0.52%) | 27.93 | 28.16 | 5.85K |
| 2025-10-17 | 27.65 | 27.80 | ↑$0.15 (0.54%) | 27.50 | 27.80 | 9.68K |
| 2025-10-16 | 28.15 | 28.24 | ↑$0.09 (0.33%) | 28.15 | 28.84 | 4.48K |
| 2025-10-15 | 28.15 | 28.47 | ↑$0.32 (1.15%) | 28.15 | 28.57 | 8.22K |
| 2025-10-14 | 27.93 | 28.13 | ↑$0.20 (0.71%) | 27.85 | 28.28 | 4.33K |
| 2025-10-13 | 28.69 | 28.58 | ↓$0.12 (-0.40%) | 28.50 | 28.74 | 2.94K |
| 2025-10-10 | 29.39 | 28.64 | ↓$0.75 (-2.55%) | 28.50 | 29.39 | 7.56K |
| 2025-10-09 | 29.13 | 29.23 | ↑$0.10 (0.36%) | 29.10 | 29.30 | 3.64K |
| 2025-10-08 | 29.32 | 29.18 | ↓$0.14 (-0.47%) | 29.18 | 29.39 | 3.89K |
| 2025-10-07 | 29.40 | 29.00 | ↓$0.40 (-1.38%) | 28.88 | 29.40 | 20.99K |
| 2025-10-06 | 29.30 | 29.36 | ↑$0.06 (0.21%) | 29.24 | 29.53 | 19.77K |
| 2025-10-03 | 28.50 | 28.96 | ↑$0.46 (1.60%) | 28.47 | 29.00 | 22.90K |
| 2025-10-02 | 28.50 | 28.47 | ↓$0.03 (-0.12%) | 28.27 | 28.50 | 7.24K |
| 2025-10-01 | 27.58 | 28.43 | ↑$0.85 (3.08%) | 27.58 | 28.46 | 8.94K |
| 2025-09-30 | 26.61 | 27.32 | ↑$0.71 (2.68%) | 26.56 | 27.33 | 4.49K |
Create an account or log in to view more rows.
$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
$OZEM Buy the dip