Roundhill Uranium ETF (UX)
BATS: UX · Real-Time Price · USD
27.23
0.00 (0.00%)
Aug 26, 2025, 4:00 PM - Market open
UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 25.48 | 25.94 | 25.42 | 25.42 | 25.42 | -0.26% | 463 |
| Jul 28, 2025 | 26.11 | 26.11 | 25.48 | 25.48 | 25.48 | -2.54% | 3,142 |
| Jul 25, 2025 | 25.90 | 26.15 | 25.84 | 26.15 | 26.15 | -0.79% | 973 |
| Jul 24, 2025 | 26.25 | 26.36 | 26.25 | 26.36 | 26.36 | 3.13% | 635 |
| Jul 23, 2025 | 25.54 | 25.56 | 25.53 | 25.56 | 25.56 | 0.14% | 622 |
| Jul 22, 2025 | 25.59 | 25.59 | 25.44 | 25.52 | 25.52 | 0.40% | 973 |
| Jul 21, 2025 | 25.63 | 25.63 | 25.28 | 25.42 | 25.42 | -0.15% | 806 |
| Jul 18, 2025 | 25.38 | 25.54 | 24.37 | 25.46 | 25.46 | 0.17% | 2,637 |
| Jul 17, 2025 | 25.76 | 25.81 | 25.41 | 25.41 | 25.41 | -1.50% | 3,953 |
| Jul 16, 2025 | 25.91 | 25.91 | 25.80 | 25.80 | 25.80 | -1.18% | 528 |
| Jul 15, 2025 | 26.36 | 26.38 | 25.25 | 26.11 | 26.11 | -0.26% | 18,047 |
| Jul 14, 2025 | 26.34 | 26.48 | 26.10 | 26.18 | 26.18 | 0.53% | 7,791 |
| Jul 11, 2025 | 25.95 | 26.04 | 25.95 | 26.04 | 26.04 | 0.47% | 191 |
| Jul 10, 2025 | 25.83 | 26.01 | 25.63 | 25.92 | 25.92 | 1.02% | 704 |
| Jul 9, 2025 | 25.63 | 26.65 | 25.58 | 25.66 | 25.66 | -1.11% | 2,483 |
| Jul 8, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -4.09% | 181 |
| Jul 7, 2025 | 27.53 | 27.53 | 26.87 | 27.05 | 27.05 | -3.17% | 2,153 |
| Jul 3, 2025 | 28.30 | 28.30 | 27.94 | 27.94 | 27.94 | -2.39% | 256 |
| Jul 2, 2025 | 28.43 | 28.62 | 28.35 | 28.62 | 28.62 | -1.32% | 1,230 |
| Jul 1, 2025 | 28.91 | 29.13 | 28.87 | 29.00 | 29.00 | -1.08% | 7,070 |
| Jun 30, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.74% | 66 |
| Jun 27, 2025 | 28.99 | 29.54 | 28.99 | 29.54 | 29.54 | 1.04% | 718 |
| Jun 26, 2025 | 29.09 | 29.24 | 29.09 | 29.24 | 29.24 | 2.39% | 250 |
| Jun 25, 2025 | 28.34 | 28.56 | 28.33 | 28.56 | 28.56 | 0.93% | 506 |
| Jun 24, 2025 | 28.97 | 28.97 | 28.29 | 28.29 | 28.29 | -1.25% | 271 |
| Jun 23, 2025 | 28.49 | 28.65 | 28.49 | 28.65 | 28.65 | 1.42% | 1,060 |
| Jun 20, 2025 | 28.20 | 28.29 | 28.14 | 28.25 | 28.25 | -0.51% | 3,637 |
| Jun 18, 2025 | 28.10 | 28.39 | 28.09 | 28.39 | 28.39 | 5.00% | 1,218 |
| Jun 17, 2025 | 27.28 | 27.28 | 26.83 | 27.04 | 27.04 | -0.04% | 673 |
| Jun 16, 2025 | 27.61 | 28.10 | 27.05 | 27.05 | 27.05 | 1.40% | 7,783 |