Roundhill GLP-1 & Weight Loss ETF (OZEM)
25.29
-0.28
(-1.10%)
USD |
NASDAQ |
Nov 21, 16:00
25.38
+0.09
(+0.36%)
Pre-Market: 20:00
OZEM Price: 25.29 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.45 | 25.57 | 25.22 | 25.29 | 15814.00 |
| Nov 20, 2024 | 25.27 | 25.56 | 25.15 | 25.57 | 25065.00 |
| Nov 19, 2024 | 24.73 | 25.13 | 24.63 | 25.03 | 32325.00 |
| Nov 18, 2024 | 25.14 | 25.14 | 24.55 | 24.73 | 56174.00 |
| Nov 15, 2024 | 26.15 | 26.15 | 25.27 | 25.29 | 63125.00 |
| Nov 14, 2024 | 27.05 | 27.05 | 26.54 | 26.58 | 140664.0 |
| Nov 13, 2024 | 27.09 | 27.34 | 26.78 | 27.00 | 22237.00 |
| Nov 12, 2024 | 27.11 | 27.40 | 26.91 | 27.09 | 40015.00 |
| Nov 11, 2024 | 27.60 | 27.74 | 27.36 | 27.49 | 24717.00 |
| Nov 08, 2024 | 27.13 | 27.54 | 27.13 | 27.54 | 26652.00 |
| Nov 07, 2024 | 26.89 | 27.15 | 26.85 | 26.98 | 45973.00 |
| Nov 06, 2024 | 27.57 | 27.57 | 26.74 | 26.90 | 51945.00 |
| Nov 05, 2024 | 27.22 | 27.30 | 26.92 | 27.30 | 29187.00 |
| Nov 04, 2024 | 27.37 | 27.49 | 27.14 | 27.33 | 24810.00 |
| Nov 01, 2024 | 27.54 | 27.72 | 27.27 | 27.32 | 25961.00 |
| Oct 31, 2024 | 27.09 | 27.55 | 27.03 | 27.35 | 23939.00 |
| Oct 30, 2024 | 27.09 | 27.89 | 26.90 | 27.64 | 66513.00 |
| Oct 29, 2024 | 28.07 | 28.34 | 28.07 | 28.30 | 13644.00 |
| Oct 28, 2024 | 28.46 | 28.46 | 28.14 | 28.31 | 12039.00 |
| Oct 25, 2024 | 28.36 | 28.48 | 28.26 | 28.31 | 8426.00 |
| Oct 24, 2024 | 28.15 | 28.31 | 28.12 | 28.20 | 7467.00 |
| Oct 23, 2024 | 28.12 | 28.15 | 27.95 | 27.96 | 8692.00 |
| Oct 22, 2024 | 28.39 | 28.39 | 28.20 | 28.29 | 8377.00 |
| Oct 21, 2024 | 28.84 | 28.84 | 28.39 | 28.57 | 23546.00 |
| Oct 18, 2024 | 28.56 | 28.84 | 28.56 | 28.84 | 8990.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.73
Minimum
Nov 18 2024
29.03
Maximum
Oct 07 2024
27.25
Average
27.32
Median
Nov 01 2024