Indicators

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

25.89 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	25.98	25.98	25.75	25.89	36,126	-0.06(-0.24%)
Jun 17, 2024	26.05	26.07	25.87	25.95	54,723	-0.13(-0.49%)
Jun 14, 2024	26.15	26.19	25.91	26.08	34,886	-0.09(-0.34%)
Jun 13, 2024	26.05	26.17	25.93	26.17	44,773	+0.19(+0.73%)
Jun 12, 2024	26.09	26.20	25.89	25.98	54,382	+0.10(+0.39%)
Jun 11, 2024	26.06	26.06	25.70	25.88	47,602	-0.18(-0.69%)
Jun 10, 2024	25.91	26.08	25.65	26.06	83,349	+0.12(+0.47%)
Jun 07, 2024	25.97	26.11	25.87	25.94	78,277	-0.12(-0.45%)
Jun 06, 2024	26.10	26.22	26.00	26.06	105,269	-0.01(-0.05%)
Jun 05, 2024	25.90	26.14	25.64	26.07	132,105	+0.32(+1.26%)
Jun 04, 2024	25.80	25.86	25.56	25.74	150,126	+0.13(+0.53%)
Jun 03, 2024	25.00	25.89	24.99	25.61	140,410	+0.63(+2.52%)
May 31, 2024	25.06	25.25	24.83	24.98	54,376	+0.14(+0.57%)
May 30, 2024	24.81	25.00	24.79	24.84	60,643	+0.06(+0.24%)
May 29, 2024	24.76	24.83	24.51	24.78	51,172	-0.22(-0.88%)
May 28, 2024	25.08	25.19	24.77	25.00	241,472	+0.04(+0.16%)
May 24, 2024	24.92	25.03	24.83	24.96	46,302	+0.04(+0.16%)
May 23, 2024	25.31	25.35	24.86	24.92	47,317	-0.23(-0.91%)
May 22, 2024	25.35	25.35	25.00	25.15	169,379	-0.22(-0.87%)

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.