Roundhill Uranium ETF (UX)
BATS: UX · Real-Time Price · USD
28.72
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.06% | 167 |
| Dec 4, 2025 | 28.12 | 28.70 | 28.12 | 28.70 | 28.70 | 2.04% | 2,709 |
| Dec 3, 2025 | 28.23 | 28.23 | 28.13 | 28.13 | 28.13 | 1.06% | 617 |
| Dec 2, 2025 | 27.59 | 27.84 | 27.59 | 27.84 | 27.84 | 1.29% | 1,102 |
| Dec 1, 2025 | 27.86 | 28.00 | 27.47 | 27.48 | 27.48 | -1.43% | 2,416 |
| Nov 28, 2025 | 27.84 | 27.88 | 27.61 | 27.88 | 27.88 | 0.41% | 705 |
| Nov 26, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1.03% | 100 |
| Nov 25, 2025 | 27.42 | 27.48 | 27.18 | 27.48 | 27.48 | -0.18% | 387 |
| Nov 24, 2025 | 27.47 | 27.53 | 27.43 | 27.53 | 27.53 | 2.17% | 837 |
| Nov 21, 2025 | 26.99 | 26.99 | 25.84 | 26.95 | 26.95 | -0.21% | 1,491 |
| Nov 20, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -5.45% | 2,024 |
| Nov 19, 2025 | 27.79 | 28.56 | 27.79 | 28.56 | 28.56 | 2.98% | 1,771 |
| Nov 18, 2025 | 27.25 | 27.74 | 27.25 | 27.74 | 27.74 | 0.27% | 3,420 |
| Nov 17, 2025 | 27.63 | 27.66 | 27.39 | 27.66 | 27.66 | 0.47% | 9,779 |
| Nov 14, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -2.55% | 351 |
| Nov 13, 2025 | 27.59 | 28.25 | 27.01 | 28.25 | 28.25 | -1.99% | 3,853 |
| Nov 12, 2025 | 28.42 | 28.83 | 28.42 | 28.83 | 28.83 | 2.22% | 764 |
| Nov 11, 2025 | 28.65 | 28.65 | 27.61 | 28.20 | 28.20 | -1.09% | 1,862 |
| Nov 10, 2025 | 28.32 | 28.74 | 28.32 | 28.51 | 28.51 | -0.24% | 1,374 |
| Nov 7, 2025 | 27.10 | 28.58 | 27.10 | 28.58 | 28.58 | 1.96% | 1,363 |
| Nov 6, 2025 | 27.99 | 28.03 | 27.96 | 28.03 | 28.03 | -2.76% | 1,804 |
| Nov 5, 2025 | 28.53 | 28.83 | 28.53 | 28.83 | 28.83 | 1.42% | 643 |
| Nov 4, 2025 | 28.54 | 28.70 | 28.34 | 28.42 | 28.42 | -4.31% | 4,901 |
| Nov 3, 2025 | 30.81 | 30.81 | 29.70 | 29.70 | 29.70 | -3.97% | 1,982 |
| Oct 31, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.83% | 1,823 |
| Oct 30, 2025 | 30.40 | 30.73 | 30.40 | 30.68 | 30.68 | 0.68% | 2,420 |
| Oct 29, 2025 | 30.37 | 30.55 | 30.36 | 30.47 | 30.47 | 1.75% | 10,998 |
| Oct 28, 2025 | 29.42 | 30.84 | 29.42 | 29.95 | 29.94 | 3.99% | 4,336 |
| Oct 27, 2025 | 29.36 | 29.36 | 28.80 | 28.80 | 28.80 | 0.63% | 1,092 |
| Oct 24, 2025 | 27.66 | 28.76 | 27.66 | 28.62 | 28.62 | 4.27% | 4,754 |
| Oct 23, 2025 | 27.85 | 27.86 | 27.44 | 27.44 | 27.44 | -1.49% | 740 |
| Oct 22, 2025 | 27.67 | 27.89 | 27.55 | 27.86 | 27.86 | 1.66% | 1,028 |
| Oct 21, 2025 | 27.77 | 27.77 | 27.40 | 27.40 | 27.40 | -0.99% | 1,636 |
| Oct 20, 2025 | 27.75 | 28.23 | 27.68 | 27.68 | 27.68 | -3.26% | 1,957 |
| Oct 17, 2025 | 28.73 | 28.92 | 27.49 | 28.61 | 28.61 | -2.05% | 8,914 |
| Oct 16, 2025 | 29.97 | 29.97 | 29.21 | 29.21 | 29.21 | -2.65% | 2,157 |
| Oct 15, 2025 | 29.75 | 30.11 | 29.71 | 30.01 | 30.01 | 2.94% | 3,125 |
| Oct 14, 2025 | 29.75 | 30.05 | 28.73 | 29.15 | 29.15 | -3.38% | 7,828 |
| Oct 13, 2025 | 28.67 | 31.23 | 28.49 | 30.17 | 30.17 | 5.44% | 56,116 |
| Oct 10, 2025 | 28.49 | 29.42 | 28.49 | 28.61 | 28.61 | 1.19% | 7,604 |
| Oct 9, 2025 | 28.63 | 28.89 | 28.13 | 28.28 | 28.28 | -1.16% | 1,358 |
| Oct 8, 2025 | 29.48 | 29.48 | 28.39 | 28.61 | 28.61 | -3.63% | 7,582 |
| Oct 7, 2025 | 30.84 | 30.84 | 29.40 | 29.69 | 29.69 | -2.63% | 2,919 |
| Oct 6, 2025 | 29.68 | 30.60 | 29.68 | 30.49 | 30.49 | 0.83% | 4,406 |
| Oct 3, 2025 | 31.09 | 31.09 | 30.10 | 30.24 | 30.24 | -3.18% | 5,165 |
| Oct 2, 2025 | 31.13 | 31.29 | 30.96 | 31.23 | 31.23 | 0.17% | 4,410 |
| Oct 1, 2025 | 31.00 | 31.31 | 30.96 | 31.18 | 31.18 | 0.26% | 4,750 |
| Sep 30, 2025 | 31.25 | 31.27 | 30.68 | 31.10 | 31.10 | -0.32% | 8,843 |
| Sep 29, 2025 | 31.25 | 31.29 | 31.03 | 31.20 | 31.20 | -0.83% | 4,231 |
| Sep 26, 2025 | 31.39 | 31.69 | 31.33 | 31.46 | 31.46 | 0.40% | 4,100 |
| Sep 25, 2025 | 30.36 | 31.35 | 30.36 | 31.33 | 31.33 | 1.67% | 5,174 |
| Sep 24, 2025 | 30.37 | 31.04 | 30.37 | 30.82 | 30.82 | 1.45% | 8,439 |
| Sep 23, 2025 | 30.37 | 30.60 | 29.72 | 30.38 | 30.38 | -0.25% | 13,531 |
| Sep 22, 2025 | 29.97 | 30.61 | 29.96 | 30.46 | 30.46 | 3.43% | 11,892 |
| Sep 19, 2025 | 28.72 | 29.64 | 28.72 | 29.45 | 29.45 | 1.64% | 8,639 |
| Sep 18, 2025 | 28.86 | 28.97 | 28.68 | 28.97 | 28.97 | -0.14% | 2,853 |
| Sep 17, 2025 | 28.91 | 29.09 | 28.91 | 29.01 | 29.01 | 0.41% | 3,111 |
| Sep 16, 2025 | 29.39 | 29.39 | 28.89 | 28.89 | 28.89 | -0.64% | 3,319 |
| Sep 15, 2025 | 27.45 | 29.08 | 27.37 | 29.08 | 29.08 | 5.85% | 1,888 |
| Sep 12, 2025 | 28.28 | 28.33 | 27.02 | 27.47 | 27.47 | -3.41% | 3,273 |
| Sep 11, 2025 | 28.36 | 28.57 | 28.36 | 28.44 | 28.44 | -0.38% | 3,231 |
| Sep 10, 2025 | 28.61 | 28.69 | 28.35 | 28.55 | 28.55 | -1.40% | 3,449 |
| Sep 9, 2025 | 29.16 | 29.24 | 28.76 | 28.95 | 28.95 | -0.70% | 5,038 |
| Sep 8, 2025 | 29.26 | 29.26 | 29.02 | 29.16 | 29.16 | 0.72% | 6,404 |
| Sep 5, 2025 | 29.35 | 29.35 | 28.66 | 28.95 | 28.95 | 0.35% | 3,743 |
| Sep 4, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.34% | 107 |
| Sep 3, 2025 | 29.05 | 29.07 | 28.88 | 28.95 | 28.95 | 0.64% | 3,359 |
| Sep 2, 2025 | 28.55 | 28.77 | 28.55 | 28.76 | 28.76 | 1.22% | 1,125 |
| Aug 29, 2025 | 27.99 | 28.55 | 27.97 | 28.41 | 28.41 | 2.58% | 6,176 |
| Aug 28, 2025 | 26.90 | 27.70 | 26.90 | 27.70 | 27.70 | 2.01% | 2,081 |
| Aug 27, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.29% | 25 |
| Aug 26, 2025 | 27.40 | 27.40 | 27.24 | 27.24 | 27.23 | 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 | 25.82 | 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 | 25.41 | -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 |