Roundhill Uranium ETF (UX)
BATS: UX · Real-Time Price · USD
26.19
-0.50 (-1.87%)
May 27, 2025, 12:59 PM - Market open
UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 24.59 | 26.81 | 24.59 | 26.69 | 26.69 | 8.79% | 1,961 |
| May 22, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.73% | 92 |
| May 21, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.85% | 56 |
| May 20, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.48% | 10 |
| May 19, 2025 | 24.80 | 24.80 | 24.63 | 24.68 | 24.68 | -0.11% | 1,029 |
| May 16, 2025 | 25.16 | 25.16 | 24.71 | 24.71 | 24.71 | -2.61% | 722 |
| May 15, 2025 | 24.87 | 25.37 | 24.87 | 25.37 | 25.37 | -0.15% | 461 |
| May 14, 2025 | 25.64 | 25.64 | 25.20 | 25.41 | 25.41 | -2.33% | 3,131 |
| May 13, 2025 | 25.50 | 26.02 | 25.50 | 26.02 | 26.02 | 1.66% | 278 |
| May 12, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 25.59 | 4.19% | 2,631 |
| May 9, 2025 | 25.01 | 25.01 | 24.56 | 24.56 | 24.56 | -1.36% | 193 |
| May 8, 2025 | 25.73 | 25.73 | 24.80 | 24.90 | 24.90 | -2.21% | 1,302 |
| May 7, 2025 | 25.04 | 25.53 | 24.97 | 25.46 | 25.46 | 2.02% | 809 |
| May 6, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 4.21% | 26 |
| May 5, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.15% | 14 |
| May 2, 2025 | 24.28 | 24.48 | 24.26 | 24.48 | 24.48 | 1.20% | 1,135 |
| May 1, 2025 | 24.07 | 24.24 | 24.07 | 24.19 | 24.19 | 2.52% | 316 |
| Apr 30, 2025 | 23.33 | 23.60 | 23.33 | 23.60 | 23.60 | 0.72% | 220 |
| Apr 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.03% | 161 |
| Apr 28, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.58% | 78 |
| Apr 25, 2025 | 23.12 | 23.37 | 23.10 | 23.30 | 23.30 | 1.23% | 1,039 |
| Apr 24, 2025 | 22.67 | 23.02 | 22.67 | 23.02 | 23.02 | 2.90% | 602 |
| Apr 23, 2025 | 21.95 | 22.50 | 21.95 | 22.37 | 22.37 | 2.41% | 564 |
| Apr 22, 2025 | 21.70 | 21.85 | 21.70 | 21.85 | 21.85 | 1.37% | 1,791 |
| Apr 21, 2025 | 21.45 | 21.55 | 21.32 | 21.55 | 21.55 | -1.87% | 4,626 |
| Apr 17, 2025 | 22.26 | 22.26 | 21.96 | 21.96 | 21.96 | 0.97% | 278 |
| Apr 16, 2025 | 21.50 | 21.75 | 21.50 | 21.75 | 21.75 | -0.53% | 519 |
| Apr 15, 2025 | 22.25 | 22.43 | 21.87 | 21.87 | 21.87 | -2.38% | 441 |
| Apr 14, 2025 | 22.07 | 22.40 | 21.95 | 22.40 | 22.40 | 2.14% | 335 |
| Apr 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.99% | 3 |
| Apr 10, 2025 | 21.50 | 21.89 | 21.50 | 21.50 | 21.50 | -3.78% | 572 |
| Apr 9, 2025 | 21.10 | 22.35 | 21.05 | 22.35 | 22.35 | 7.87% | 1,082 |
| Apr 8, 2025 | 21.30 | 21.30 | 20.72 | 20.72 | 20.72 | 1.48% | 2,162 |
| Apr 7, 2025 | 20.47 | 20.57 | 20.37 | 20.42 | 20.42 | -3.30% | 4,758 |
| Apr 4, 2025 | 21.53 | 21.53 | 21.11 | 21.11 | 21.11 | -7.39% | 926 |
| Apr 3, 2025 | 22.82 | 22.98 | 22.77 | 22.80 | 22.80 | -0.78% | 2,954 |
| Apr 2, 2025 | 22.63 | 23.03 | 22.62 | 22.97 | 22.97 | -0.42% | 1,352 |
| Apr 1, 2025 | 22.68 | 23.07 | 22.68 | 23.07 | 23.07 | 1.75% | 1,719 |
| Mar 31, 2025 | 22.32 | 22.68 | 22.30 | 22.67 | 22.67 | 1.30% | 1,421 |
| Mar 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -2.04% | 36 |
| Mar 27, 2025 | 23.27 | 23.29 | 22.85 | 22.85 | 22.85 | -3.58% | 726 |
| Mar 26, 2025 | 23.59 | 23.82 | 23.37 | 23.70 | 23.70 | 1.78% | 1,055 |
| Mar 25, 2025 | 23.69 | 23.93 | 22.70 | 23.28 | 23.28 | -1.85% | 3,858 |
| Mar 24, 2025 | 23.84 | 23.84 | 23.63 | 23.72 | 23.72 | -0.24% | 728 |
| Mar 21, 2025 | 23.78 | 23.78 | 23.56 | 23.78 | 23.78 | -2.02% | 873 |
| Mar 20, 2025 | 23.36 | 24.27 | 23.36 | 24.27 | 24.27 | 3.64% | 2,767 |
| Mar 19, 2025 | 22.49 | 23.55 | 22.48 | 23.42 | 23.42 | 4.09% | 5,698 |
| Mar 18, 2025 | 22.51 | 22.55 | 22.16 | 22.50 | 22.50 | 1.01% | 7,029 |
| Mar 17, 2025 | 22.02 | 22.27 | 21.98 | 22.27 | 22.27 | 0.78% | 3,735 |
| Mar 14, 2025 | 22.45 | 22.45 | 22.10 | 22.10 | 22.10 | 0.06% | 1,491 |