Roundhill Uranium ETF (UX)
BATS: UX · Real-Time Price · USD
27.04
-0.01 (-0.04%)
Jun 17, 2025, 4:00 PM - Market closed
UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 26.72 | 26.72 | 26.68 | 26.68 | 26.68 | -0.83% | 127 |
| Jun 12, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.85% | 57 |
| Jun 11, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 2.39% | 175 |
| Jun 10, 2025 | 26.43 | 26.43 | 25.80 | 25.80 | 25.80 | -2.93% | 1,052 |
| Jun 9, 2025 | 26.87 | 26.87 | 26.57 | 26.57 | 26.57 | 4.03% | 601 |
| Jun 6, 2025 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | -0.97% | 170 |
| Jun 5, 2025 | 25.58 | 25.80 | 25.58 | 25.80 | 25.80 | 0.57% | 230 |
| Jun 4, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.24% | 178 |
| Jun 3, 2025 | 25.54 | 25.59 | 25.53 | 25.59 | 25.59 | 2.55% | 626 |
| Jun 2, 2025 | 25.60 | 25.60 | 24.95 | 24.95 | 24.95 | -2.22% | 1,083 |
| May 30, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.87% | 12 |
| May 29, 2025 | 26.45 | 26.72 | 26.00 | 26.00 | 26.00 | -0.58% | 2,076 |
| May 28, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.23% | 361 |
| May 27, 2025 | 26.79 | 26.79 | 25.84 | 25.84 | 25.84 | -3.18% | 1,343 |
| 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 |