Roundhill Uranium ETF (UX)
BATS: UX · Real-Time Price · USD
28.61
-1.08 (-3.63%)
At close: Oct 8, 2025, 4:00 PM EDT
28.61
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.48 | 29.48 | 28.39 | 28.61 | 28.61 | -3.63% | 7,556 |
| Oct 7, 2025 | 30.84 | 30.84 | 29.40 | 29.69 | 29.69 | -2.63% | 2,919 |
| Oct 6, 2025 | 29.68 | 30.60 | 29.68 | 30.49 | 30.49 | 0.83% | 4,406 |
| Oct 3, 2025 | 31.09 | 31.09 | 30.10 | 30.24 | 30.24 | -3.18% | 5,165 |
| Oct 2, 2025 | 31.13 | 31.29 | 30.96 | 31.23 | 31.23 | 0.17% | 4,410 |
| Oct 1, 2025 | 31.00 | 31.31 | 30.96 | 31.18 | 31.18 | 0.26% | 4,750 |
| Sep 30, 2025 | 31.25 | 31.27 | 30.68 | 31.10 | 31.10 | -0.32% | 8,843 |
| Sep 29, 2025 | 31.25 | 31.29 | 31.03 | 31.20 | 31.20 | -0.83% | 4,231 |
| Sep 26, 2025 | 31.39 | 31.69 | 31.33 | 31.46 | 31.46 | 0.40% | 4,100 |
| Sep 25, 2025 | 30.36 | 31.35 | 30.36 | 31.33 | 31.33 | 1.67% | 5,174 |
| Sep 24, 2025 | 30.37 | 31.04 | 30.37 | 30.82 | 30.82 | 1.45% | 8,439 |
| Sep 23, 2025 | 30.37 | 30.60 | 29.72 | 30.38 | 30.38 | -0.25% | 13,531 |
| Sep 22, 2025 | 29.97 | 30.61 | 29.96 | 30.46 | 30.46 | 3.43% | 11,892 |
| Sep 19, 2025 | 28.72 | 29.64 | 28.72 | 29.45 | 29.45 | 1.64% | 8,639 |
| Sep 18, 2025 | 28.86 | 28.97 | 28.68 | 28.97 | 28.97 | -0.14% | 2,853 |
| Sep 17, 2025 | 28.91 | 29.09 | 28.91 | 29.01 | 29.01 | 0.41% | 3,111 |
| Sep 16, 2025 | 29.39 | 29.39 | 28.89 | 28.89 | 28.89 | -0.64% | 3,319 |
| Sep 15, 2025 | 27.45 | 29.08 | 27.37 | 29.08 | 29.08 | 5.85% | 1,888 |
| Sep 12, 2025 | 28.28 | 28.33 | 27.02 | 27.47 | 27.47 | -3.41% | 3,273 |
| Sep 11, 2025 | 28.36 | 28.57 | 28.36 | 28.44 | 28.44 | -0.38% | 3,231 |
| Sep 10, 2025 | 28.61 | 28.69 | 28.35 | 28.55 | 28.55 | -1.40% | 3,449 |
| Sep 9, 2025 | 29.16 | 29.24 | 28.76 | 28.95 | 28.95 | -0.70% | 5,038 |
| Sep 8, 2025 | 29.26 | 29.26 | 29.02 | 29.16 | 29.16 | 0.72% | 6,404 |
| Sep 5, 2025 | 29.35 | 29.35 | 28.66 | 28.95 | 28.95 | 0.35% | 3,743 |
| Sep 4, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.34% | 107 |
| Sep 3, 2025 | 29.05 | 29.07 | 28.88 | 28.95 | 28.95 | 0.64% | 3,359 |
| Sep 2, 2025 | 28.55 | 28.77 | 28.55 | 28.76 | 28.76 | 1.22% | 1,125 |
| Aug 29, 2025 | 27.99 | 28.55 | 27.97 | 28.41 | 28.41 | 2.58% | 6,176 |
| Aug 28, 2025 | 26.90 | 27.70 | 26.90 | 27.70 | 27.70 | 2.01% | 2,081 |
| Aug 27, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.29% | 25 |
| Aug 26, 2025 | 27.40 | 27.40 | 27.24 | 27.24 | 27.24 | 0.49% | 1,546 |
| Aug 25, 2025 | 26.82 | 27.10 | 26.82 | 27.10 | 27.10 | 1.64% | 494 |
| Aug 22, 2025 | 26.55 | 26.66 | 26.55 | 26.66 | 26.66 | 4.38% | 478 |
| Aug 21, 2025 | 24.97 | 25.54 | 24.97 | 25.54 | 25.54 | 1.76% | 396 |
| Aug 20, 2025 | 25.01 | 25.27 | 25.01 | 25.10 | 25.10 | -2.18% | 13,617 |
| Aug 19, 2025 | 26.10 | 26.10 | 25.60 | 25.66 | 25.66 | -3.10% | 13,172 |
| Aug 18, 2025 | 26.75 | 27.50 | 26.28 | 26.48 | 26.48 | 1.72% | 33,667 |
| Aug 15, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.48% | 50 |
| Aug 14, 2025 | 25.68 | 25.68 | 25.65 | 25.65 | 25.65 | -1.52% | 105 |
| Aug 13, 2025 | 25.81 | 26.05 | 25.81 | 26.05 | 26.05 | 1.62% | 699 |
| Aug 12, 2025 | 25.58 | 25.63 | 25.58 | 25.63 | 25.63 | -0.31% | 165 |
| Aug 11, 2025 | 26.01 | 26.23 | 25.71 | 25.71 | 25.71 | 0.40% | 413 |
| Aug 8, 2025 | 25.95 | 25.96 | 25.61 | 25.61 | 25.61 | 0.47% | 2,812 |
| Aug 7, 2025 | 26.13 | 26.16 | 25.49 | 25.49 | 25.49 | -4.79% | 1,768 |
| Aug 6, 2025 | 26.07 | 26.88 | 26.07 | 26.77 | 26.77 | 3.85% | 2,290 |
| Aug 5, 2025 | 26.06 | 26.06 | 25.42 | 25.78 | 25.78 | -0.98% | 1,603 |
| Aug 4, 2025 | 25.91 | 26.03 | 25.90 | 26.03 | 26.03 | 0.81% | 1,785 |
| Aug 1, 2025 | 25.11 | 25.83 | 25.11 | 25.83 | 25.83 | 2.35% | 3,132 |
| Jul 31, 2025 | 25.41 | 25.41 | 25.23 | 25.23 | 25.23 | -1.41% | 690 |
| Jul 30, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.70% | 65 |