Roundhill GLP 1 Weight Loss ETF (OZEM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -2.81690140845 | 25.56 | 25.6 | 24.64 | 15369 | 24.99780447 | SP |
| 4 | 1.38 | 5.88235294118 | 23.46 | 25.6 | 23.21 | 15914 | 24.52905059 | SP |
| 12 | -0.62 | -2.43519245876 | 25.46 | 27.45 | 23.21 | 20569 | 25.20712856 | SP |
| 26 | -2.67 | -9.70556161396 | 27.51 | 29.21 | 23.21 | 28058 | 27.0569357 | SP |
| 52 | -0.55 | -2.16620716818 | 25.39 | 29.21 | 23.21 | 38719 | 26.67342808 | SP |
| 156 | -0.55 | -2.16620716818 | 25.39 | 29.21 | 23.21 | 38719 | 26.67342808 | SP |
| 260 | -0.55 | -2.16620716818 | 25.39 | 29.21 | 23.21 | 38719 | 26.67342808 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 24.84 | -0.22 | -0.88 | 25.08 | 25.2 | 24.84 | 8846 |
| 1739489700 | 25.06 | 0.19 | 0.76 | 24.97 | 25.0799 | 24.9 | 17732 |
| 1739403300 | 24.87 | -0.11 | -0.44 | 24.64 | 24.915 | 24.64 | 23598 |
| 1739316900 | 24.9798 | -0 | -0.00 | 24.93 | 25.02 | 24.84 | 8156 |
| 1739230500 | 24.98 | -0.36 | -1.42 | 25.4 | 25.4 | 24.98 | 20282 |
| 1738971300 | 25.34 | -0.06 | -0.24 | 25.56 | 25.6 | 25.3 | 7075 |
| 1738884900 | 25.4 | 0.3 | 1.20 | 25.24 | 25.59 | 25.24 | 19070 |
| 1738798500 | 25.1 | 0.68 | 2.80 | 24.76 | 25.16 | 24.76 | 10224 |
| 1738712100 | 24.4174 | 0.16 | 0.66 | 24.28 | 24.49 | 24.15 | 9858 |
| 1738625700 | 24.2571 | -0.25 | -1.03 | 24.02 | 24.41 | 24.02 | 10628 |
| 1738366500 | 24.51 | -0.28 | -1.13 | 24.78 | 24.99 | 24.51 | 14886 |
| 1738280100 | 24.79 | 0.3 | 1.22 | 24.51 | 24.9 | 24.51 | 24055 |
| 1738193700 | 24.49 | 0.07 | 0.29 | 24.46 | 24.59 | 24.3504 | 4985 |
| 1738107300 | 24.42 | -0.17 | -0.69 | 24.53 | 24.64 | 24.42 | 12933 |
| 1738020900 | 24.59 | 0.01 | 0.04 | 24.29 | 24.7584 | 24.29 | 11927 |
| 1737761700 | 24.58 | 0.7 | 2.95 | 24.6 | 24.6599 | 24.4116 | 25647 |
| 1737675300 | 23.875 | 0 | 0.00 | 23.875 | 23.875 | 23.875 | 0 |
| 1737588900 | 23.875 | 0.04 | 0.15 | 23.84 | 23.9589 | 23.79 | 11237 |
| 1737502500 | 23.84 | 0.62 | 2.67 | 23.41 | 23.8699 | 23.41 | 27977 |
| 1737156900 | 23.22 | -0.38 | -1.61 | 23.46 | 23.61 | 23.21 | 26180 |
| 1737070500 | 23.6 | -0.07 | -0.30 | 23.5 | 23.72 | 23.4314 | 9673 |
| 1736984100 | 23.67 | 0.29 | 1.25 | 23.74 | 23.77 | 23.5591 | 13683 |
| 1736897700 | 23.377 | -0.62 | -2.60 | 24.15 | 24.15 | 23.23 | 17479 |
| 1736811300 | 24 | -0.2 | -0.83 | 23.81 | 24.02 | 23.692 | 17492 |
| 1736552100 | 24.2 | -0.14 | -0.58 | 24.44 | 24.448 | 24.07 | 13974 |
| 1736379300 | 24.34 | 0.1 | 0.41 | 24.41 | 24.41 | 24.16 | 8625 |
| 1736292900 | 24.24 | -0.08 | -0.33 | 24.32 | 24.63 | 24.24 | 19771 |
| 1736206500 | 24.32 | -0.24 | -0.97 | 24.55 | 24.5679 | 24.2923 | 48627 |
| 1735947300 | 24.5592 | 0.13 | 0.53 | 24.43 | 24.6061 | 24.43 | 6705 |
| 1735860900 | 24.43 | 0.07 | 0.29 | 24.54 | 24.66 | 24.36 | 10071 |
| 1735688100 | 24.36 | 0.11 | 0.45 | 24.25 | 24.4092 | 24.14 | 51380 |
| 1735601700 | 24.25 | -0.55 | -2.22 | 24.54 | 24.54 | 24.23 | 59337 |
| 1735342500 | 24.8 | -0.09 | -0.36 | 24.88 | 24.9363 | 24.68 | 15118 |
| 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 | 43858 |
| 1734737700 | 24.45 | -0.74 | -2.94 | 24.6 | 24.86 | 24.3322 | 34624 |
| 1734651300 | 25.19 | -0.06 | -0.24 | 25.3 | 25.3 | 25.01 | 12950 |
| 1734564900 | 25.25 | -1.02 | -3.88 | 26.01 | 26.01 | 25.22 | 19434 |
| 1734478500 | 26.27 | 0.17 | 0.65 | 26.11 | 26.3558 | 26.1 | 15318 |
| 1734392100 | 26.1 | -0.07 | -0.27 | 26.14 | 26.46 | 26.09 | 45030 |
| 1734132900 | 26.17 | -0.17 | -0.65 | 26.29 | 26.29 | 26.01 | 21592 |
| 1734046500 | 26.34 | -0.37 | -1.39 | 26.71 | 26.86 | 26.3187 | 23914 |
| 1733960100 | 26.71 | 0.14 | 0.53 | 26.73 | 26.795 | 26.5192 | 13197 |
| 1733873700 | 26.57 | -0.6 | -2.21 | 27.01 | 27.01 | 26.55 | 20499 |
| 1733787300 | 27.17 | -0.1 | -0.37 | 27.02 | 27.2599 | 27 | 20143 |
| 1733528100 | 27.27 | 0.25 | 0.94 | 27.06 | 27.4259 | 27.06 | 10920 |
| 1733441700 | 27.0168 | -0.14 | -0.53 | 27.13 | 27.205 | 26.9414 | 13993 |
| 1733355300 | 27.16 | 0.18 | 0.67 | 26.98 | 27.45 | 26.98 | 24249 |
| 1733268900 | 26.98 | 0.18 | 0.67 | 26.7 | 27.03 | 26.7 | 61501 |
| 1733182500 | 26.8 | 0.12 | 0.45 | 27.03 | 27.03 | 26.6693 | 11781 |
| 1732917840 | 26.68 | 0.04 | 0.15 | 26.58 | 26.927 | 26.56 | 5435 |
| 1732750500 | 26.64 | 0.14 | 0.53 | 26.7 | 26.7 | 26.4001 | 17168 |
| 1732664100 | 26.5 | 0.3 | 1.15 | 26.61 | 26.6113 | 26.28 | 27065 |
| 1732577700 | 26.2 | 0.29 | 1.12 | 26.19 | 26.4175 | 26.1383 | 32344 |
| 1732318500 | 25.91 | 0.62 | 2.45 | 25.46 | 25.9485 | 25.46 | 18857 |
| 1732232100 | 25.29 | -0.28 | -1.10 | 25.45 | 25.5668 | 25.22 | 16088 |
| 1732145700 | 25.57 | 0.54 | 2.16 | 25.27 | 25.57 | 25.15 | 26978 |
| 1732059300 | 25.03 | 0.3 | 1.21 | 24.73 | 25.1314 | 24.6301 | 32525 |
| 1731972900 | 24.73 | -0.56 | -2.21 | 25.14 | 25.14 | 24.5514 | 56613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
