Roundhill GLP 1 Weight Loss ETF (OZEM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.88989317995 | 24.34 | 24.9891 | 24.34 | 28521 | 24.75407594 | SP |
| 4 | -1.78 | -6.69676448457 | 26.58 | 27.45 | 24.34 | 22137 | 26.04960142 | SP |
| 12 | -2.35 | -8.65561694291 | 27.15 | 29.21 | 24.34 | 33718 | 27.34444723 | SP |
| 26 | -1.82 | -6.8369646882 | 26.62 | 29.21 | 24.34 | 33961 | 27.41536296 | SP |
| 52 | -0.59 | -2.32374950768 | 25.39 | 29.21 | 24.34 | 41460 | 26.87002862 | SP |
| 156 | -0.59 | -2.32374950768 | 25.39 | 29.21 | 24.34 | 41460 | 26.87002862 | SP |
| 260 | -0.59 | -2.32374950768 | 25.39 | 29.21 | 24.34 | 41460 | 26.87002862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 24.8 | -0.09 | -0.36 | 24.9246 | 24.9363 | 24.68 | 14785 |
| 1735256100 | 24.89 | 0.16 | 0.65 | 24.6 | 24.9891 | 24.6 | 25959 |
| 1735077840 | 24.73 | -0.16 | -0.64 | 24.82 | 24.88 | 24.6 | 14211 |
| 1734996900 | 24.89 | 0.44 | 1.80 | 24.67 | 24.89 | 24.48 | 43839 |
| 1734737700 | 24.45 | -0.74 | -2.94 | 24.34 | 24.86 | 24.34 | 30075 |
| 1734651300 | 25.19 | -0.06 | -0.24 | 25.16 | 25.23 | 25.01 | 12438 |
| 1734564900 | 25.25 | -1.02 | -3.88 | 25.96 | 26.01 | 25.22 | 19203 |
| 1734478500 | 26.27 | 0.17 | 0.65 | 26.1221 | 26.3558 | 26.1221 | 13863 |
| 1734392100 | 26.1 | -0.07 | -0.27 | 26.17 | 26.46 | 26.09 | 42006 |
| 1734132900 | 26.17 | -0.17 | -0.65 | 26.29 | 26.29 | 26.01 | 21488 |
| 1734046500 | 26.34 | -0.37 | -1.39 | 26.71 | 26.8 | 26.3187 | 22216 |
| 1733960100 | 26.71 | 0.14 | 0.53 | 26.67 | 26.795 | 26.5192 | 12599 |
| 1733873700 | 26.57 | -0.6 | -2.21 | 26.9405 | 27 | 26.55 | 19977 |
| 1733787300 | 27.17 | -0.1 | -0.37 | 27.02 | 27.2599 | 27 | 20134 |
| 1733528100 | 27.27 | 0.25 | 0.94 | 27.06 | 27.4259 | 27.06 | 10911 |
| 1733441700 | 27.0168 | -0.14 | -0.53 | 27.0027 | 27.205 | 26.9414 | 13786 |
| 1733355300 | 27.16 | 0.18 | 0.67 | 27.135 | 27.45 | 27.0103 | 21858 |
| 1733268900 | 26.98 | 0.18 | 0.67 | 26.7 | 27.03 | 26.7 | 60873 |
| 1733182500 | 26.8 | 0.12 | 0.45 | 26.88 | 26.8801 | 26.6693 | 10331 |
| 1732917840 | 26.68 | 0.04 | 0.15 | 26.58 | 26.927 | 26.56 | 4839 |
| 1732750500 | 26.64 | 0.14 | 0.53 | 26.7 | 26.7 | 26.4001 | 17166 |
| 1732664100 | 26.5 | 0.3 | 1.15 | 26.36 | 26.6113 | 26.28 | 25639 |
| 1732577700 | 26.2 | 0.29 | 1.12 | 26.19 | 26.4175 | 26.1383 | 31701 |
| 1732318500 | 25.91 | 0.62 | 2.45 | 25.55 | 25.9485 | 25.5359 | 18591 |
| 1732232100 | 25.29 | -0.28 | -1.10 | 25.45 | 25.5668 | 25.22 | 16085 |
| 1732145700 | 25.57 | 0.54 | 2.16 | 25.3008 | 25.57 | 25.29 | 20725 |
| 1732059300 | 25.03 | 0.3 | 1.21 | 24.75 | 25.1314 | 24.6301 | 31582 |
| 1731972900 | 24.73 | -0.56 | -2.21 | 25 | 25.015 | 24.5514 | 53465 |
| 1731713700 | 25.29 | -1.29 | -4.84 | 25.91 | 25.91 | 25.27 | 56323 |
| 1731627300 | 26.575 | -0.43 | -1.57 | 27.0469 | 27.0469 | 26.54 | 138630 |
| 1731540900 | 27 | -0.09 | -0.33 | 27.3 | 27.48 | 26.78 | 20216 |
| 1731454500 | 27.09 | -0.4 | -1.46 | 27.3 | 27.4 | 26.91 | 40010 |
| 1731368100 | 27.49 | -0.05 | -0.18 | 27.72 | 27.7429 | 27.36 | 25476 |
| 1731108900 | 27.54 | 0.56 | 2.08 | 27.235 | 27.54 | 27.15 | 25651 |
| 1731022500 | 26.98 | 0.08 | 0.30 | 26.9449 | 27.15 | 26.85 | 42810 |
| 1730936100 | 26.9 | -0.4 | -1.47 | 27.3 | 27.38 | 26.74 | 47376 |
| 1730849700 | 27.3 | -0.03 | -0.11 | 27.105 | 27.3 | 26.92 | 23621 |
| 1730763300 | 27.33 | 0.01 | 0.04 | 27.37 | 27.4863 | 27.14 | 24783 |
| 1730500500 | 27.32 | -0.03 | -0.11 | 27.46 | 27.72 | 27.2701 | 25956 |
| 1730414100 | 27.35 | -0.29 | -1.05 | 27.04 | 27.55 | 27.0327 | 21274 |
| 1730327700 | 27.64 | -0.66 | -2.33 | 27.08 | 27.89 | 26.9 | 43582 |
| 1730241300 | 28.3 | -0.01 | -0.04 | 28.13 | 28.34 | 28.08 | 12565 |
| 1730154900 | 28.31 | 0 | 0.00 | 28.31 | 28.41 | 28.27 | 9749 |
| 1729895700 | 28.31 | 0.11 | 0.39 | 28.36 | 28.48 | 28.26 | 8426 |
| 1729809300 | 28.2 | 0.24 | 0.86 | 28.17 | 28.31 | 28.125 | 7410 |
| 1729722900 | 27.96 | -0.33 | -1.17 | 28.2 | 28.2 | 27.95 | 7679 |
| 1729636500 | 28.29 | -0.28 | -0.98 | 28.31 | 28.39 | 28.2 | 7930 |
| 1729550100 | 28.57 | -0.27 | -0.94 | 28.84 | 28.84 | 28.39 | 23534 |
| 1729290900 | 28.84 | 0.38 | 1.34 | 28.56 | 28.84 | 28.555 | 8960 |
| 1729204500 | 28.46 | -0.14 | -0.49 | 28.69 | 28.73 | 28.36 | 14538 |
| 1729118100 | 28.6 | 0.21 | 0.74 | 28.31 | 28.6 | 28.2 | 18722 |
| 1729031700 | 28.39 | -0.29 | -1.01 | 28.63 | 28.68 | 28.3027 | 10749 |
| 1728945300 | 28.68 | -0.23 | -0.80 | 28.6 | 28.85 | 28.56 | 11189 |
| 1728686100 | 28.91 | 0.43 | 1.51 | 28.48 | 28.94 | 28.38 | 11286 |
| 1728599700 | 28.48 | -0.17 | -0.59 | 28.63 | 28.63 | 28.23 | 8214 |
| 1728513300 | 28.65 | -0.07 | -0.24 | 28.73 | 28.73 | 28.44 | 9360 |
| 1728426900 | 28.72 | -0.31 | -1.07 | 28.95 | 29.21 | 28.72 | 16413 |
| 1728340500 | 29.03 | 1.84 | 6.77 | 28.66 | 29.05 | 28.54 | 573236 |
| 1728081300 | 27.19 | 0.17 | 0.63 | 27.15 | 27.27 | 27.03 | 24414 |
| 1727994900 | 27.02 | -0.37 | -1.37 | 27.09 | 27.22 | 27 | 34115 |
| 1727908500 | 27.3947 | 0.05 | 0.20 | 27.34 | 27.48 | 27.07 | 11226 |
| 1727822100 | 27.34 | -0.26 | -0.94 | 27.52 | 27.52 | 27.21 | 13823 |
| 1727735520 | 27.6 | -0.04 | -0.14 | 27.5 | 27.75 | 27.37 | 21432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
