Roundhill Uranium ETF (UX)
BATS: UX · Real-Time Price · USD
22.20
+0.45 (2.07%)
Apr 17, 2025, 4:00 PM EDT - Market closed
UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 22.38 | 22.38 | 22.08 | 22.09 | 22.09 | -0.34% | 2,594 |
| Mar 12, 2025 | 22.43 | 22.43 | 22.02 | 22.16 | 22.16 | -1.69% | 1,170 |
| Mar 11, 2025 | 21.79 | 22.76 | 21.69 | 22.54 | 22.54 | 4.06% | 10,102 |
| Mar 10, 2025 | 22.02 | 22.02 | 21.63 | 21.66 | 21.66 | -3.41% | 435 |
| Mar 7, 2025 | 22.72 | 23.06 | 22.43 | 22.43 | 22.43 | -1.85% | 12,168 |
| Mar 6, 2025 | 23.09 | 23.55 | 22.77 | 22.85 | 22.85 | -1.46% | 2,655 |
| Mar 5, 2025 | 22.19 | 23.23 | 22.18 | 23.19 | 23.19 | 4.06% | 2,734 |
| Mar 4, 2025 | 21.99 | 22.28 | 21.80 | 22.28 | 22.28 | 0.65% | 3,777 |
| Mar 3, 2025 | 23.00 | 23.00 | 22.01 | 22.14 | 22.14 | -3.81% | 5,268 |
| Feb 28, 2025 | 22.86 | 23.02 | 22.63 | 23.02 | 23.02 | 0.03% | 9,152 |
| Feb 27, 2025 | 24.10 | 24.10 | 23.00 | 23.01 | 23.01 | -4.55% | 1,972 |
| Feb 26, 2025 | 23.89 | 24.11 | 23.77 | 24.11 | 24.11 | 3.60% | 5,466 |
| Feb 25, 2025 | 23.53 | 23.54 | 22.68 | 23.27 | 23.27 | -0.82% | 8,136 |
| Feb 24, 2025 | 22.86 | 23.47 | 22.86 | 23.46 | 23.46 | -0.64% | 4,218 |
| Feb 21, 2025 | 23.85 | 23.95 | 23.62 | 23.62 | 23.62 | -2.62% | 1,944 |
| Feb 20, 2025 | 24.20 | 24.25 | 23.83 | 24.25 | 24.25 | 1.22% | 5,351 |
| Feb 19, 2025 | 23.84 | 23.96 | 23.54 | 23.96 | 23.96 | -0.92% | 1,034 |
| Feb 18, 2025 | 23.88 | 24.28 | 23.75 | 24.18 | 24.18 | -0.04% | 2,921 |
| Feb 14, 2025 | 24.51 | 24.51 | 24.12 | 24.19 | 24.19 | -1.46% | 8,096 |
| Feb 13, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.28% | 264 |
| Feb 12, 2025 | 24.29 | 24.61 | 24.05 | 24.48 | 24.48 | 0.25% | 2,118 |
| Feb 11, 2025 | 24.92 | 24.92 | 24.20 | 24.42 | 24.42 | -2.08% | 2,051 |
| Feb 10, 2025 | 25.50 | 25.50 | 24.94 | 24.94 | 24.94 | -1.42% | 4,370 |
| Feb 7, 2025 | 25.20 | 25.30 | 25.19 | 25.30 | 25.30 | -0.13% | 1,529 |
| Feb 6, 2025 | 25.45 | 25.45 | 25.29 | 25.33 | 25.33 | -1.53% | 313 |