Roundhill GLP-1 & Weight Loss ETF (OZEM)
27.21
-0.12
(-0.44%)
USD |
NASDAQ |
Nov 05, 16:00
27.21
0.00 (0.00%)
After-Hours: 18:56
OZEM Price: 27.21 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 28.69 | 28.73 | 28.36 | 28.46 | 14528.00 |
| Oct 16, 2024 | 28.31 | 28.60 | 28.20 | 28.60 | 18727.00 |
| Oct 15, 2024 | 28.63 | 28.63 | 28.30 | 28.39 | 10749.00 |
| Oct 14, 2024 | 28.60 | 28.85 | 28.56 | 28.68 | 11189.00 |
| Oct 11, 2024 | 28.38 | 28.94 | 28.35 | 28.91 | 11410.00 |
| Oct 10, 2024 | 28.63 | 28.63 | 28.23 | 28.48 | 8334.00 |
| Oct 09, 2024 | 28.50 | 28.70 | 28.44 | 28.65 | 9373.00 |
| Oct 08, 2024 | 28.95 | 29.21 | 28.72 | 28.72 | 19874.00 |
| Oct 07, 2024 | 28.48 | 29.05 | 28.42 | 29.03 | 600510.0 |
| Oct 04, 2024 | 27.15 | 27.27 | 27.03 | 27.19 | 24433.00 |
| Oct 03, 2024 | 27.09 | 27.22 | 27.00 | 27.02 | 36978.00 |
| Oct 02, 2024 | 27.27 | 27.48 | 27.01 | 27.39 | 31343.00 |
| Oct 01, 2024 | 27.52 | 27.52 | 27.21 | 27.34 | 14316.00 |
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
29.03
Maximum
Oct 07 2024
27.35
Average
27.39
Median
Oct 02 2024