Free Trial

Roundhill GLP-1 & Weight Loss ETF (OZEM) Chart & Stock Price History

$26.85
+0.08 (+0.30%)
(As of 07/19/2024 ET)

Roundhill GLP-1 & Weight Loss ETF Stock Price Performance

5 Day
Performance
-5.76%
1 Month
Performance
+2.21%
Receive OZEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Roundhill GLP-1 & Weight Loss ETF and its competitors with MarketBeat's FREE daily newsletter

OZEM Stock Chart for Sunday, July, 21, 2024

Roundhill GLP-1 & Weight Loss ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$26.77$26.85
+0.30%
$27.11$26.7740,072 shs$40.28 million
07/18/2024$27.69$26.77
-3.32%
$27.76$26.55118,652 shs$40.16 million
07/17/2024$28.49$27.69
-2.81%
$27.94$27.6169,392 shs$41.54 million
07/16/2024$28.49$28.49$28.62$28.4131,307 shs$37.61 million
07/15/2024$28.41$28.49
+0.28%
$28.66$28.3566,033 shs$37.61 million
07/12/2024$27.90$28.41
+1.83%
$28.51$28.1493,482 shs$37.50 million
07/11/2024$27.69$27.90
+0.76%
$28.17$27.7731,683 shs$34.60 million
07/10/2024$27.30$27.69
+1.43%
$27.69$27.2645,566 shs$34.34 million
07/09/2024$27.29$27.30
+0.04%
$27.30$26.9465,446 shs$33.85 million
07/08/2024$27.12$27.29
+0.63%
$27.44$27.1970,312 shs$33.84 million
07/05/2024$26.53$27.12
+2.22%
$27.18$26.7734,596 shs$33.63 million
07/04/2024$26.53$26.53$27.00$26.3369,038 shs$32.90 million
07/03/2024$26.78$26.53
-0.93%
$26.95$26.3469,038 shs$32.90 million
07/02/2024$27.11$26.78
-1.22%
$26.91$26.5775,044 shs$0.00
07/01/2024$26.65$27.11
+1.73%
$27.20$26.9346,394 shs$0.00
06/28/2024$26.70$26.65
-0.19%
$26.81$26.6034,035 shs$0.00
06/27/2024$26.50$26.70
+0.75%
$26.70$26.5036,373 shs$0.00
06/26/2024$26.97$26.50
-1.74%
$26.90$26.4055,710 shs$0.00
06/25/2024$26.62$26.97
+1.31%
$27.15$26.8078,294 shs$0.00
06/24/2024$26.27$26.62
+1.33%
$26.85$26.4776,469 shs$0.00
06/21/2024$25.91$26.27
+1.39%
$26.33$26.0343,477 shs$0.00
06/20/2024$25.89$25.91
+0.08%
$26.09$25.8063,077 shs$0.00
06/19/2024$25.89$25.89$25.98$25.7536,126 shs$0.00
06/18/2024$25.95$25.89
-0.23%
$25.98$25.7535,870 shs$0.00
06/17/2024$26.08$25.95
-0.50%
$26.07$25.8754,302 shs$0.00
06/14/2024$26.17$26.08
-0.34%
$26.19$25.9134,808 shs$0.00
06/13/2024$25.98$26.17
+0.73%
$26.17$25.9344,562 shs$0.00
06/12/2024$25.88$25.98
+0.39%
$26.20$25.8954,332 shs$0.00
06/11/2024$26.06$25.88
-0.69%
$26.06$25.7047,484 shs$0.00
06/10/2024$25.94$26.06
+0.47%
$26.08$25.6582,059 shs$0.00
06/07/2024$26.06$25.94
-0.45%
$26.11$25.8778,125 shs$0.00
06/06/2024$26.07$26.06
-0.05%
$26.22$26.00105,267 shs$0.00
06/05/2024$25.74$26.07
+1.26%
$26.14$25.65132,097 shs$0.00
06/04/2024$25.61$25.74
+0.53%
$25.86$25.56149,490 shs$0.00
06/03/2024$24.98$25.61
+2.52%
$25.89$24.99139,607 shs$0.00
05/31/2024$24.84$24.98
+0.57%
$25.25$24.8353,309 shs$0.00
05/30/2024$24.78$24.84
+0.24%
$25.00$24.7959,992 shs$0.00
05/29/2024$25.00$24.78
-0.88%
$24.83$24.5151,166 shs$0.00
05/28/2024$24.96$25.00
+0.16%
$25.19$24.77240,311 shs$0.00
05/27/2024$24.96$24.96$25.03$24.8346,300 shs$0.00
[URGENT] Altcoin Winning Picks (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/24/2024$24.92$24.96
+0.16%
$25.03$24.8344,870 shs$0.00
05/23/2024$25.15$24.92
-0.91%
$25.35$24.8647,205 shs$0.00
05/22/2024N/A$25.15$25.35$25.00169,331 shs$0.00

This page (NASDAQ:OZEM) was last updated on 7/21/2024 by MarketBeat.com Staff

From Our Partners