Roundhill GLP-1 & Weight Loss ETF (NQ: OZEM )

27.33 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 27.37 27.49 27.14 27.33 24,810 +0.01(+0.04%)
Nov 01, 2024 27.54 27.72 27.27 27.32 25,961 -0.03(-0.11%)
Oct 31, 2024 27.09 27.55 27.03 27.35 23,939 -0.29(-1.05%)
Oct 30, 2024 27.09 27.89 26.90 27.64 66,513 -0.66(-2.33%)
Oct 29, 2024 28.07 28.34 28.07 28.30 13,644 -0.01(-0.04%)
Oct 28, 2024 28.46 28.46 28.14 28.31 12,036 +0.00(+0.00%)
Oct 25, 2024 28.36 28.48 28.26 28.31 8,426 +0.11(+0.39%)
Oct 24, 2024 28.15 28.31 28.12 28.20 7,467 +0.24(+0.86%)
Oct 23, 2024 28.12 28.15 27.95 27.96 8,692 -0.33(-1.17%)
Oct 22, 2024 28.39 28.39 28.20 28.29 8,377 -0.28(-0.98%)
Oct 21, 2024 28.84 28.84 28.39 28.57 23,534 -0.27(-0.94%)
Oct 18, 2024 28.56 28.84 28.55 28.84 8,990 +0.38(+1.34%)
Oct 17, 2024 28.69 28.73 28.36 28.46 14,538 -0.14(-0.49%)
Oct 16, 2024 28.31 28.60 28.20 28.60 18,727 +0.21(+0.74%)
Oct 15, 2024 28.63 28.63 28.30 28.39 10,749 -0.29(-1.01%)
Oct 14, 2024 28.60 28.85 28.56 28.68 11,189 -0.23(-0.80%)
Oct 11, 2024 28.38 28.94 28.35 28.91 11,410 +0.43(+1.51%)
Oct 10, 2024 28.63 28.63 28.23 28.48 8,334 -0.17(-0.59%)
Oct 09, 2024 28.50 28.70 28.44 28.65 9,360 -0.07(-0.24%)
Oct 08, 2024 28.95 29.21 28.72 28.72 19,874 -0.31(-1.07%)
Oct 07, 2024 28.48 29.05 28.42 29.03 600,510 +1.84(+6.77%)
Oct 04, 2024 27.15 27.27 27.03 27.19 24,433 +0.17(+0.63%)
Oct 03, 2024 27.09 27.22 27.00 27.02 36,978 -0.37(-1.37%)
Oct 02, 2024 27.27 27.48 27.01 27.39 31,343 +0.05(+0.20%)
Oct 01, 2024 27.52 27.52 27.21 27.34 14,316 -0.26(-0.94%)
Sep 30, 2024 27.50 27.75 27.37 27.60 23,107 -0.04(-0.14%)
Sep 27, 2024 27.86 27.87 27.56 27.64 26,646 -0.44(-1.57%)
Sep 26, 2024 28.30 28.30 28.01 28.08 9,465 -0.02(-0.07%)
Sep 25, 2024 28.23 28.32 28.05 28.10 9,533 -0.08(-0.28%)
Sep 24, 2024 28.18 28.22 27.81 28.18 35,259 +0.10(+0.36%)
Sep 23, 2024 28.53 28.53 28.01 28.08 20,909 -0.39(-1.37%)
Sep 20, 2024 28.46 28.55 28.34 28.47 18,056 -0.20(-0.70%)
Sep 19, 2024 28.70 28.74 28.50 28.67 23,795 +0.52(+1.85%)
Sep 18, 2024 28.33 28.64 28.07 28.15 17,710 -0.17(-0.60%)
Sep 17, 2024 28.54 28.58 28.25 28.32 25,684 -0.39(-1.36%)
Sep 16, 2024 28.80 28.82 28.57 28.71 27,463 +0.08(+0.28%)
Sep 13, 2024 28.57 28.69 28.40 28.63 23,078 +0.21(+0.74%)
Sep 12, 2024 28.38 28.50 28.17 28.42 44,712 +0.14(+0.50%)
Sep 11, 2024 27.93 28.31 27.48 28.28 23,749 +0.56(+2.02%)
Sep 10, 2024 27.45 27.78 27.31 27.72 13,518 +0.23(+0.84%)
Sep 09, 2024 27.54 27.74 27.47 27.49 14,783 +0.05(+0.18%)
Sep 06, 2024 27.80 27.82 27.20 27.44 21,541 -0.07(-0.25%)
Sep 05, 2024 27.89 27.89 27.42 27.51 26,785 -0.65(-2.31%)
Sep 04, 2024 27.94 28.22 27.91 28.16 18,557 -0.02(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.