UK markets closed

Roundhill Glp-1 & Weight Loss ETF (OZEM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.65-0.05 (-0.19%)
At close: 04:00PM EDT
27.25 +0.60 (+2.25%)
After hours: 07:55PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202426.7526.8126.6026.6526.6534,000
27 Jun 202426.6226.7026.5026.7026.7036,400
26 Jun 202426.9026.9026.4026.5026.5055,800
25 Jun 202426.9227.1526.8026.9726.9779,100
24 Jun 202426.5926.8526.4726.6226.6276,500
21 Jun 202426.0626.3326.0326.2726.2743,500
20 Jun 202425.9826.0925.8025.9125.9163,100
18 Jun 202425.9825.9825.7525.8925.8936,100
17 Jun 202426.0526.0725.8725.9525.9554,700
14 Jun 202426.1526.1925.9126.0826.0834,800
13 Jun 202426.0526.1725.9326.1726.1744,600
12 Jun 202426.0926.2025.8925.9825.9855,000
11 Jun 202426.0626.0625.7025.8825.8847,600
10 Jun 202425.9126.0825.6526.0626.0683,500
07 Jun 202425.9726.1125.8725.9425.9478,200
06 Jun 202426.1026.2226.0026.0626.06105,300
05 Jun 202425.9026.1425.6426.0726.07132,000
04 Jun 202425.8025.8625.5625.7525.75151,100
03 Jun 202425.0025.8924.9925.6125.61140,400
31 May 202425.0625.2524.8324.9824.9854,400
30 May 202424.8125.0024.7924.8424.8460,300
29 May 202424.7624.8324.5124.7824.7851,200
28 May 202425.0825.1924.7725.0025.00241,400
24 May 202424.9225.0324.8324.9624.9645,500
23 May 202425.3125.3524.8624.9224.9247,300
22 May 202425.3525.3525.0025.1525.15169,400
21 May 202425.3925.6625.3225.3725.3790,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.