Roundhill GLP-1 & Weight Loss ETF (OZEM)
26.65
-0.32
(-1.19%)
USD |
NASDAQ |
Jun 26, 10:38
OZEM Price: 26.65 for June 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 25, 2024 | 26.92 | 27.15 | 26.80 | 26.97 | 79102.00 |
Jun 24, 2024 | 26.59 | 26.85 | 26.47 | 26.62 | 76439.00 |
Jun 21, 2024 | 26.06 | 26.33 | 26.04 | 26.27 | 43409.00 |
Jun 20, 2024 | 25.98 | 26.09 | 25.80 | 25.91 | 63075.00 |
Jun 18, 2024 | 25.98 | 25.98 | 25.75 | 25.89 | 35839.00 |
Jun 17, 2024 | 26.05 | 26.07 | 25.87 | 25.95 | 54299.00 |
Jun 14, 2024 | 26.15 | 26.19 | 25.91 | 26.08 | 34794.00 |
Jun 13, 2024 | 26.05 | 26.17 | 25.94 | 26.17 | 44316.00 |
Jun 12, 2024 | 26.09 | 26.20 | 25.89 | 25.98 | 54066.00 |
Jun 11, 2024 | 26.06 | 26.06 | 25.70 | 25.88 | 47274.00 |
Jun 10, 2024 | 25.91 | 26.08 | 25.65 | 26.06 | 81335.00 |
Jun 07, 2024 | 25.97 | 26.11 | 25.87 | 25.94 | 78120.00 |
Jun 06, 2024 | 26.10 | 26.22 | 26.00 | 26.06 | 105347.0 |
Jun 05, 2024 | 25.90 | 26.14 | 25.64 | 26.07 | 131717.0 |
Jun 04, 2024 | 25.80 | 25.86 | 25.56 | 25.74 | 149481.0 |
Jun 03, 2024 | 25.00 | 25.89 | 24.99 | 25.61 | 139497.0 |
May 31, 2024 | 25.06 | 25.24 | 24.83 | 24.98 | 53309.00 |
May 30, 2024 | 24.81 | 25.00 | 24.79 | 24.84 | 59992.00 |
May 29, 2024 | 24.76 | 24.83 | 24.51 | 24.78 | 51173.00 |
May 28, 2024 | 25.08 | 25.19 | 24.77 | 25.00 | 240305.0 |
May 24, 2024 | 24.92 | 25.03 | 24.83 | 24.96 | 44235.00 |
May 23, 2024 | 25.31 | 25.35 | 24.86 | 24.92 | 47204.00 |
May 22, 2024 | 25.35 | 25.35 | 25.00 | 25.15 | 169178.0 |
May 21, 2024 | 25.39 | 25.66 | 25.32 | 25.37 | 87433.00 |
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
24.78
Minimum
May 29 2024
26.97
Maximum
Jun 25 2024
25.75
Average
25.91
Median
Jun 20 2024