Roundhill Glp-1 & Weight Loss ETF

OZEM
🏛️ usa →
26.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.34 26.61 26.34 26.60 0.0M
2025-09-25 26.96 26.96 26.42 26.51 0.0M
2025-09-24 27.24 27.41 27.13 27.38 0.0M
2025-09-23 27.51 27.51 27.20 27.22 0.0M
2025-09-22 27.30 27.74 27.27 27.61 0.0M
2025-09-19 27.18 27.31 26.85 26.88 0.0M
2025-09-18 26.72 27.12 26.72 27.12 0.0M
2025-09-17 26.28 26.46 26.17 26.17 0.0M
2025-09-16 25.93 26.28 25.93 26.06 0.0M
2025-09-15 25.95 26.00 25.80 25.80 0.0M
2025-09-12 26.03 26.03 25.66 25.79 0.0M
2025-09-11 25.78 26.14 25.78 26.02 0.0M
2025-09-10 25.89 25.95 25.74 25.89 0.0M
2025-09-09 25.91 26.07 25.91 26.07 0.0M
2025-09-08 25.94 26.21 25.94 26.13 0.0M
2025-09-05 26.32 26.32 26.00 26.26 0.0M
2025-09-04 26.29 26.29 26.02 26.19 0.0M
2025-09-03 26.56 26.56 26.34 26.37 0.0M
2025-09-02 26.00 26.31 25.88 26.22 0.0M
2025-08-29 25.88 25.92 25.74 25.88 0.0M
2025-08-28 25.85 25.97 25.73 25.77 0.0M
2025-08-27 25.70 25.87 25.68 25.82 0.0M
2025-08-26 25.24 25.62 25.24 25.62 0.0M
2025-08-25 25.78 25.91 25.36 25.39 0.0M
2025-08-22 25.83 25.98 25.71 25.87 0.0M
2025-08-21 25.17 25.50 25.17 25.48 0.0M
2025-08-20 25.10 25.23 25.05 25.22 0.0M
2025-08-19 25.46 25.46 25.02 25.11 0.0M
2025-08-18 25.54 25.77 25.54 25.67 0.0M
2025-08-15 24.83 25.28 24.83 25.23 0.0M
2025-08-14 24.47 24.61 24.30 24.58 0.0M
2025-08-13 24.33 24.64 24.33 24.61 0.0M
2025-08-12 23.74 24.01 23.72 24.01 0.0M
2025-08-11 23.82 23.89 23.60 23.69 0.0M
2025-08-08 23.72 23.84 23.54 23.82 0.0M
2025-08-07 23.92 23.96 23.22 23.47 0.1M
2025-08-06 24.27 24.28 23.77 23.92 0.0M
2025-08-05 24.53 24.57 24.42 24.53 0.0M
2025-08-04 24.61 24.61 24.22 24.52 0.0M
2025-08-01 24.01 24.29 24.01 24.25 0.0M
2025-07-31 24.69 24.74 24.06 24.12 0.0M
2025-07-30 25.00 25.23 24.73 24.84 0.0M
2025-07-29 25.30 25.37 25.04 25.19 0.1M
2025-07-28 26.86 26.86 26.57 26.58 0.0M
2025-07-25 26.85 26.92 26.70 26.89 0.0M
2025-07-24 26.85 26.94 26.73 26.85 0.0M
2025-07-23 26.41 26.80 26.31 26.75 0.0M
2025-07-22 25.90 26.06 25.86 26.06 0.0M
2025-07-21 25.88 26.05 25.70 25.70 0.0M
2025-07-18 25.99 26.18 25.82 25.83 0.0M
2025-07-17 25.97 26.20 25.85 26.06 0.0M
2025-07-16 26.03 26.12 25.93 26.08 0.0M
2025-07-15 26.35 26.44 25.77 25.84 0.0M
2025-07-14 25.80 26.16 25.70 26.16 0.0M
2025-07-11 25.90 25.90 25.66 25.88 0.0M
2025-07-10 25.78 26.20 25.70 26.15 0.0M
2025-07-09 25.62 25.97 25.41 25.94 0.0M
2025-07-08 25.20 25.72 25.20 25.57 0.0M
2025-07-07 25.64 25.64 25.15 25.23 0.0M
2025-07-03 25.77 25.77 25.53 25.72 0.0M
2025-07-02 25.14 25.66 25.14 25.59 0.0M
2025-07-01 25.14 25.55 25.14 25.28 0.0M
2025-06-30 25.14 25.23 25.00 25.22 0.0M
2025-06-27 25.39 25.39 25.06 25.15 0.0M
2025-06-26 25.25 25.28 25.01 25.28 0.0M
2025-06-25 25.72 25.72 25.37 25.63 0.0M
2025-06-24 25.66 26.00 25.66 25.95 0.0M
2025-06-23 25.51 25.59 25.27 25.47 0.0M
2025-06-20 26.01 26.01 25.74 25.80 0.0M
2025-06-18 25.85 26.03 25.85 26.01 0.0M
2025-06-17 26.25 26.25 25.74 25.74 0.0M
2025-06-16 27.09 27.09 26.55 26.55 0.0M
2025-06-13 27.49 27.49 27.03 27.13 0.0M
2025-06-12 27.48 27.78 27.42 27.69 0.0M
2025-06-11 27.42 27.50 27.22 27.22 0.0M
2025-06-10 26.73 27.67 26.73 27.46 0.0M
2025-06-09 25.86 26.30 25.86 26.23 0.0M
2025-06-06 25.77 26.00 25.77 25.95 0.0M
2025-06-05 25.54 25.56 25.46 25.46 0.0M
2025-06-04 25.47 25.66 25.47 25.53 0.0M
2025-06-03 25.00 25.14 25.00 25.12 0.0M
2025-06-02 24.79 24.94 24.77 24.94 0.0M
2025-05-30 24.55 24.70 24.54 24.70 0.0M
2025-05-29 24.47 24.63 24.47 24.63 0.0M
2025-05-28 24.58 24.58 24.26 24.26 0.0M
2025-05-27 24.81 24.81 24.61 24.71 0.0M
2025-05-23 23.98 24.11 23.95 24.11 0.0M
2025-05-22 23.88 24.20 23.88 24.07 0.0M
2025-05-21 24.50 24.65 24.21 24.21 0.0M
2025-05-20 24.42 24.53 24.26 24.53 0.0M
2025-05-19 23.89 24.22 23.86 24.22 0.0M
2025-05-16 23.53 23.87 23.53 23.85 0.0M
2025-05-15 23.19 23.55 23.09 23.51 0.0M
2025-05-14 23.90 23.97 23.07 23.24 0.0M
2025-05-13 24.15 24.15 23.62 23.68 0.0M
2025-05-12 23.17 24.15 23.12 24.07 0.0M
2025-05-09 24.32 24.32 23.78 23.78 0.0M
2025-05-08 24.09 24.09 23.57 23.86 0.0M
2025-05-07 24.33 24.33 24.11 24.23 0.0M
2025-05-06 25.10 25.10 24.19 24.20 0.0M
2025-05-05 25.54 25.54 25.35 25.38 0.0M
2025-05-02 25.65 25.66 25.40 25.55 0.0M
2025-05-01 25.32 25.32 24.58 24.72 0.0M
2025-04-30 24.90 25.22 24.90 25.22 0.0M
2025-04-29 24.29 24.92 24.20 24.78 0.0M
2025-04-28 24.08 24.11 23.84 24.11 0.0M
2025-04-25 23.84 23.90 23.66 23.86 0.0M
2025-04-24 23.73 24.23 23.73 24.23 0.0M
2025-04-23 23.82 23.88 23.50 23.50 0.0M
2025-04-22 23.09 23.33 23.07 23.33 0.0M
2025-04-21 22.64 23.04 22.64 22.85 0.0M
2025-04-17 22.36 22.77 22.36 22.77 0.0M
2025-04-16 22.23 22.23 21.80 22.00 0.0M
2025-04-15 22.61 22.64 22.33 22.42 0.0M
2025-04-14 22.48 22.58 22.14 22.58 0.0M
2025-04-11 21.33 21.84 21.25 21.74 0.0M
2025-04-10 21.41 21.41 20.47 20.98 0.0M
2025-04-09 20.24 21.86 20.01 21.86 0.0M
2025-04-08 21.47 21.50 20.45 20.67 0.0M
2025-04-07 20.52 21.01 20.21 20.84 0.1M
2025-04-04 22.27 22.27 21.48 21.50 0.0M
2025-04-03 23.06 23.15 22.84 22.87 0.0M
2025-04-02 22.88 23.16 22.86 23.14 0.0M
2025-04-01 23.66 23.66 23.09 23.16 0.1M
2025-03-31 23.44 23.66 23.21 23.66 0.0M
2025-03-28 23.65 23.70 23.49 23.56 0.0M
2025-03-27 23.64 23.71 23.60 23.69 0.0M
2025-03-26 23.94 23.94 23.52 23.53 0.0M
2025-03-25 24.55 24.55 24.06 24.12 0.0M
2025-03-24 24.27 24.47 24.27 24.43 0.0M
2025-03-21 24.27 24.35 24.27 24.30 0.0M
2025-03-20 24.58 24.75 24.50 24.56 0.0M
2025-03-19 24.47 24.65 24.47 24.55 0.0M
2025-03-18 24.70 24.70 24.47 24.56 0.0M
2025-03-17 24.46 24.75 24.46 24.75 0.0M
2025-03-14 24.21 24.44 24.21 24.40 0.0M
2025-03-13 24.34 24.38 24.03 24.04 0.0M
2025-03-12 24.33 24.52 24.29 24.38 0.0M
2025-03-11 24.26 24.26 23.75 23.98 0.0M
2025-03-10 24.55 24.63 24.10 24.17 0.0M
2025-03-07 25.40 25.40 25.06 25.26 0.0M
2025-03-06 25.38 25.63 25.38 25.42 0.0M
2025-03-05 25.65 25.92 25.65 25.92 0.1M
2025-03-04 25.41 25.48 25.23 25.36 0.0M
2025-03-03 26.09 26.09 25.48 25.59 0.0M
2025-02-28 25.49 25.87 25.47 25.87 0.0M
2025-02-27 25.92 25.95 25.74 25.74 0.0M
2025-02-26 25.98 26.12 25.84 25.89 0.0M
2025-02-25 26.00 26.14 25.81 25.98 0.0M
2025-02-24 25.72 25.94 25.63 25.80 0.0M
2025-02-21 25.89 25.98 25.84 25.88 0.0M
2025-02-20 25.60 25.66 25.50 25.60 0.0M
2025-02-19 25.36 25.59 25.31 25.48 0.0M
2025-02-18 25.26 25.29 25.17 25.25 0.0M
2025-02-14 25.08 25.12 24.84 24.84 0.0M
2025-02-13 24.94 25.08 24.90 25.06 0.0M
2025-02-12 24.72 24.92 24.67 24.87 0.0M
2025-02-11 24.93 25.02 24.84 24.98 0.0M
2025-02-10 25.40 25.40 24.98 24.98 0.0M
2025-02-07 25.56 25.60 25.30 25.34 0.0M
2025-02-06 25.24 25.59 25.24 25.40 0.0M
2025-02-05 24.95 25.16 24.93 25.10 0.0M
2025-02-04 24.28 24.49 24.15 24.42 0.0M
2025-02-03 24.02 24.41 24.02 24.26 0.0M
2025-01-31 24.82 24.99 24.51 24.51 0.0M
2025-01-30 24.63 24.90 24.57 24.79 0.0M
2025-01-29 24.46 24.59 24.35 24.49 0.0M
2025-01-28 24.52 24.64 24.42 24.42 0.0M
2025-01-27 24.29 24.76 24.16 24.59 0.0M
2025-01-24 24.52 24.66 24.41 24.58 0.0M
2025-01-23 23.79 24.10 23.69 24.02 0.0M
2025-01-22 23.84 23.96 23.79 23.88 0.0M
2025-01-21 23.41 23.87 23.41 23.84 0.0M
2025-01-17 23.46 23.61 23.21 23.22 0.0M
2025-01-16 23.50 23.72 23.43 23.60 0.0M
2025-01-15 23.74 23.77 23.56 23.67 0.0M
2025-01-14 24.15 24.15 23.23 23.38 0.0M
2025-01-13 23.81 24.02 23.69 24.00 0.0M
2025-01-10 24.44 24.45 24.07 24.20 0.0M
2025-01-08 24.21 24.37 24.16 24.34 0.0M
2025-01-07 24.31 24.63 24.24 24.24 0.0M
2025-01-06 24.55 24.57 24.29 24.32 0.0M
2025-01-03 24.50 24.61 24.50 24.56 0.0M
2025-01-02 24.54 24.66 24.36 24.43 0.0M