MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OZEM — Roundhill GLP-1 & Weight Loss ETF
NasdaqRoundhill GLP-1 & Weight Loss ETF
$30.05
+0.09(+0.31%)
- O
- 30.14
- H
- 30.30
- L
- 29.79
- V
- 4.58K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.05
Period Return+24.02%
Period High$37.15
Period Low$23.07
Avg Daily Volume18.9K
Total Trading Days365
OZEM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.14 | $30.30 | $29.79 | $30.05 | +$0.09 | +0.31% | 4,581 | $30.12 | $29.79 $30.30 |
| Oct 5, 2026 | $29.94 | $30.00 | $29.65 | $29.96 | +$0.02 | +0.08% | 6,580 | $29.85 | $29.65 $30.00 |
| Oct 2, 2026 | $30.22 | $30.22 | $29.84 | $29.93 | $-0.26 | -0.85% | 9,332 | $29.97 | $29.84 $30.22 |
| Oct 1, 2026 | $30.45 | $30.47 | $30.13 | $30.19 | $-0.60 | -1.95% | 16,342 | $30.28 | $30.13 $30.47 |
| Sep 30, 2026 | $30.85 | $31.11 | $30.76 | $30.79 | +$0.25 | +0.82% | 8,360 | $30.92 | $30.76 $31.11 |
| Sep 29, 2026 | $30.78 | $30.84 | $30.35 | $30.54 | $-0.36 | -1.15% | 12,668 | $30.48 | $30.35 $30.84 |
| Sep 28, 2026 | $30.76 | $31.05 | $30.76 | $30.90 | $-0.30 | -0.96% | 10,439 | $30.92 | $30.76 $31.05 |
| Sep 25, 2026 | $31.27 | $31.47 | $30.98 | $31.20 | $-0.11 | -0.34% | 7,489 | $31.18 | $30.98 $31.47 |
| Sep 24, 2026 | $31.43 | $31.43 | $30.99 | $31.30 | $-0.59 | -1.85% | 26,782 | $31.21 | $30.99 $31.43 |
| Sep 23, 2026 | $31.99 | $32.13 | $31.71 | $31.89 | $-0.27 | -0.84% | 12,395 | $31.88 | $31.71 $32.13 |
| Sep 22, 2026 | $31.62 | $32.22 | $31.62 | $32.16 | +$0.67 | +2.14% | 10,315 | $31.91 | $31.62 $32.22 |
| Sep 21, 2026 | $31.40 | $31.50 | $31.26 | $31.49 | +$0.19 | +0.60% | 9,014 | $31.34 | $31.26 $31.50 |
| Sep 18, 2026 | $31.16 | $31.39 | $31.08 | $31.30 | +$0.08 | +0.26% | 34,910 | $31.24 | $31.08 $31.39 |
| Sep 17, 2026 | $31.08 | $31.26 | $31.08 | $31.22 | +$0.59 | +1.94% | 7,433 | $31.20 | $31.08 $31.26 |
| Sep 16, 2026 | $31.04 | $31.09 | $30.50 | $30.62 | $-0.43 | -1.40% | 8,763 | $30.81 | $30.50 $31.09 |
| Sep 15, 2026 | $31.36 | $31.36 | $31.06 | $31.06 | $-0.33 | -1.05% | 4,623 | $31.13 | $31.06 $31.36 |
| Sep 14, 2026 | $31.43 | $31.72 | $31.37 | $31.39 | +$0.26 | +0.82% | 4,626 | $31.45 | $31.37 $31.72 |
| Sep 11, 2026 | $31.38 | $31.44 | $31.13 | $31.13 | $-0.32 | -1.02% | 8,738 | $31.23 | $31.13 $31.44 |
| Sep 10, 2026 | $31.82 | $31.82 | $31.45 | $31.45 | $-0.52 | -1.63% | 11,122 | $31.62 | $31.45 $31.82 |
| Sep 9, 2026 | $32.49 | $32.52 | $31.97 | $31.97 | $-0.62 | -1.89% | 108,398 | $32.15 | $31.97 $32.52 |
| Sep 8, 2026 | $33.06 | $33.06 | $32.59 | $32.59 | $-0.78 | -2.33% | 10,327 | $32.85 | $32.59 $33.06 |
| Sep 4, 2026 | $33.30 | $33.52 | $33.22 | $33.37 | $-0.22 | -0.66% | 18,304 | $33.36 | $33.22 $33.52 |
| Sep 3, 2026 | $33.69 | $33.69 | $33.34 | $33.59 | +$0.43 | +1.31% | 6,434 | $33.49 | $33.34 $33.69 |
| Sep 2, 2026 | $33.40 | $33.57 | $33.03 | $33.15 | +$0.21 | +0.64% | 7,005 | $33.21 | $33.03 $33.57 |
| Sep 1, 2026 | $33.01 | $33.28 | $32.89 | $32.94 | +$0.07 | +0.21% | 7,303 | $33.02 | $32.89 $33.28 |
| Aug 31, 2026 | $33.06 | $33.06 | $32.70 | $32.87 | $-0.57 | -1.69% | 7,488 | $32.84 | $32.70 $33.06 |
| Aug 28, 2026 | $33.80 | $33.80 | $33.34 | $33.44 | $-0.66 | -1.92% | 6,059 | $33.62 | $33.34 $33.80 |
| Aug 27, 2026 | $34.05 | $34.20 | $33.94 | $34.10 | $-0.07 | -0.21% | 7,324 | $34.09 | $33.94 $34.20 |
| Aug 26, 2026 | $34.41 | $34.41 | $34.02 | $34.17 | $-0.10 | -0.29% | 8,432 | $34.13 | $34.02 $34.41 |
| Aug 25, 2026 | $33.86 | $34.40 | $33.86 | $34.26 | +$0.40 | +1.19% | 8,781 | $34.20 | $33.86 $34.40 |