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

Date	Open	High	Low	Close	Volume	Change (%)
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	7,417	+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	24,432	+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.