Roundhill Uranium ETF (UX)
BATS: UX · Real-Time Price · USD
30.54
+0.07 (0.23%)
Oct 30, 2025, 10:20 AM EDT - Market open

UX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202530.3730.5530.3630.4730.471.75%10,998
Oct 28, 202529.4230.8429.4229.9529.953.99%4,336
Oct 27, 202529.3629.3628.8028.8028.800.63%1,092
Oct 24, 202527.6628.7627.6628.6228.624.27%4,754
Oct 23, 202527.8527.8627.4427.4427.44-1.49%740
Oct 22, 202527.6727.8927.5527.8627.861.66%1,028
Oct 21, 202527.7727.7727.4027.4027.40-0.99%1,636
Oct 20, 202527.7528.2327.6827.6827.68-3.26%1,957
Oct 17, 202528.7328.9227.4928.6128.61-2.05%8,914
Oct 16, 202529.9729.9729.2129.2129.21-2.65%2,157
Oct 15, 202529.7530.1129.7130.0130.012.94%3,125
Oct 14, 202529.7530.0528.7329.1529.15-3.38%7,828
Oct 13, 202528.6731.2328.4930.1730.175.44%56,116
Oct 10, 202528.4929.4228.4928.6128.611.19%7,604
Oct 9, 202528.6328.8928.1328.2828.28-1.16%1,358
Oct 8, 202529.4829.4828.3928.6128.61-3.63%7,582
Oct 7, 202530.8430.8429.4029.6929.69-2.63%2,919
Oct 6, 202529.6830.6029.6830.4930.490.83%4,406
Oct 3, 202531.0931.0930.1030.2430.24-3.18%5,165
Oct 2, 202531.1331.2930.9631.2331.230.17%4,410
Oct 1, 202531.0031.3130.9631.1831.180.26%4,750
Sep 30, 202531.2531.2730.6831.1031.10-0.32%8,843
Sep 29, 202531.2531.2931.0331.2031.20-0.83%4,231
Sep 26, 202531.3931.6931.3331.4631.460.40%4,100
Sep 25, 202530.3631.3530.3631.3331.331.67%5,174
Sep 24, 202530.3731.0430.3730.8230.821.45%8,439
Sep 23, 202530.3730.6029.7230.3830.38-0.25%13,531
Sep 22, 202529.9730.6129.9630.4630.463.43%11,892
Sep 19, 202528.7229.6428.7229.4529.451.64%8,639
Sep 18, 202528.8628.9728.6828.9728.97-0.14%2,853
Sep 17, 202528.9129.0928.9129.0129.010.41%3,111
Sep 16, 202529.3929.3928.8928.8928.89-0.64%3,319
Sep 15, 202527.4529.0827.3729.0829.085.85%1,888
Sep 12, 202528.2828.3327.0227.4727.47-3.41%3,273
Sep 11, 202528.3628.5728.3628.4428.44-0.38%3,231
Sep 10, 202528.6128.6928.3528.5528.55-1.40%3,449
Sep 9, 202529.1629.2428.7628.9528.95-0.70%5,038
Sep 8, 202529.2629.2629.0229.1629.160.72%6,404
Sep 5, 202529.3529.3528.6628.9528.950.35%3,743
Sep 4, 202528.8528.8528.8528.8528.85-0.34%107
Sep 3, 202529.0529.0728.8828.9528.950.64%3,359
Sep 2, 202528.5528.7728.5528.7628.761.22%1,125
Aug 29, 202527.9928.5527.9728.4128.412.58%6,176
Aug 28, 202526.9027.7026.9027.7027.702.01%2,081
Aug 27, 202527.1627.1627.1627.1627.16-0.29%25
Aug 26, 202527.4027.4027.2427.2427.240.49%1,546
Aug 25, 202526.8227.1026.8227.1027.101.64%494
Aug 22, 202526.5526.6626.5526.6626.664.38%478
Aug 21, 202524.9725.5424.9725.5425.541.76%396
Aug 20, 202525.0125.2725.0125.1025.10-2.18%13,617