Roundhill Uranium ETF (UX)
BATS: UX · Real-Time Price · USD
26.04
+0.12 (0.47%)
Jul 11, 2025, 4:00 PM - Market closed
UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |