GLP-1 & Weight Loss ETF (OZEM)
NASDAQ: OZEM
· Real-Time Price · USD
25.69
0.46 (1.84%)
At close: Aug 18, 2025, 3:59 PM
26.20
1.99%
After-hours: Aug 18, 2025, 07:51 PM EDT
OZEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.83 | 25.28 | 24.83 | 25.23 | 25.23 | 2.64% | 7,390 |
| Aug 14, 2025 | 24.47 | 24.61 | 24.30 | 24.58 | 24.58 | -0.12% | 14,115 |
| Aug 13, 2025 | 24.33 | 24.64 | 24.33 | 24.61 | 24.61 | 2.50% | 4,900 |
| Aug 12, 2025 | 23.74 | 24.01 | 23.72 | 24.01 | 24.01 | 1.35% | 5,900 |
| Aug 11, 2025 | 23.82 | 23.89 | 23.60 | 23.69 | 23.69 | -0.55% | 19,011 |
| Aug 8, 2025 | 23.72 | 23.84 | 23.54 | 23.82 | 23.82 | 1.49% | 37,600 |
| Aug 7, 2025 | 23.92 | 23.96 | 23.22 | 23.47 | 23.47 | -1.88% | 111,624 |
| Aug 6, 2025 | 24.27 | 24.28 | 23.77 | 23.92 | 23.92 | -2.49% | 24,900 |
| Aug 5, 2025 | 24.53 | 24.57 | 24.42 | 24.53 | 24.53 | 0.04% | 4,200 |
| Aug 4, 2025 | 24.61 | 24.61 | 24.22 | 24.52 | 24.52 | 1.11% | 14,843 |
| Aug 1, 2025 | 24.01 | 24.29 | 24.01 | 24.25 | 24.25 | 0.54% | 35,600 |
| Jul 31, 2025 | 24.69 | 24.74 | 24.06 | 24.12 | 24.12 | -2.90% | 34,100 |
| Jul 30, 2025 | 25.00 | 25.23 | 24.73 | 24.84 | 24.84 | -1.39% | 32,616 |
| Jul 29, 2025 | 25.30 | 25.37 | 25.04 | 25.19 | 25.19 | -5.23% | 89,729 |
| Jul 28, 2025 | 26.86 | 26.86 | 26.57 | 26.58 | 26.58 | -1.15% | 2,644 |
| Jul 25, 2025 | 26.85 | 26.92 | 26.70 | 26.89 | 26.89 | 0.15% | 2,045 |
| Jul 24, 2025 | 26.85 | 26.94 | 26.73 | 26.85 | 26.85 | 0.37% | 3,429 |
| Jul 23, 2025 | 26.41 | 26.80 | 26.31 | 26.75 | 26.75 | 2.65% | 11,749 |
| Jul 22, 2025 | 25.90 | 26.06 | 25.86 | 26.06 | 26.06 | 1.40% | 6,700 |
| Jul 21, 2025 | 25.88 | 26.05 | 25.70 | 25.70 | 25.70 | -0.50% | 8,600 |