Roundhill Uranium ETF (UX)
BATS: UX · Real-Time Price · USD
31.12
-0.33 (-1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
31.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.17 | 31.25 | 30.90 | 31.10 | 31.10 | -1.12% | 815 |
| Apr 27, 2026 | 31.01 | 31.45 | 30.98 | 31.45 | 31.45 | 1.46% | 6,110 |
| Apr 24, 2026 | 31.17 | 31.20 | 31.00 | 31.00 | 31.00 | -1.84% | 1,193 |
| Apr 23, 2026 | 31.75 | 31.75 | 31.48 | 31.58 | 31.58 | -0.04% | 3,451 |
| Apr 22, 2026 | 31.61 | 31.64 | 31.59 | 31.59 | 31.59 | 1.43% | 424 |
| Apr 21, 2026 | 31.38 | 31.38 | 30.90 | 31.15 | 31.15 | -1.38% | 1,444 |
| Apr 20, 2026 | 31.48 | 31.60 | 31.48 | 31.58 | 31.58 | -0.01% | 942 |
| Apr 17, 2026 | 31.39 | 31.69 | 31.30 | 31.59 | 31.59 | 0.50% | 3,133 |
| Apr 16, 2026 | 31.40 | 31.45 | 31.40 | 31.43 | 31.43 | 0.91% | 933 |
| Apr 15, 2026 | 31.12 | 31.15 | 31.12 | 31.15 | 31.15 | 0.85% | 1,335 |
| Apr 14, 2026 | 31.22 | 31.22 | 30.85 | 30.88 | 30.88 | -0.68% | 1,671 |
| Apr 13, 2026 | 30.91 | 31.09 | 30.65 | 31.09 | 31.09 | 2.74% | 2,361 |
| Apr 10, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.31% | 208 |
| Apr 9, 2026 | 30.27 | 30.37 | 30.12 | 30.17 | 30.17 | -1.56% | 1,864 |
| Apr 8, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2.74% | 1,619 |
| Apr 7, 2026 | 30.41 | 30.47 | 29.72 | 29.83 | 29.83 | -2.01% | 4,760 |
| Apr 6, 2026 | 30.52 | 30.52 | 30.45 | 30.45 | 30.44 | -0.87% | 535 |
| Apr 2, 2026 | 30.10 | 30.74 | 30.10 | 30.71 | 30.71 | -0.15% | 2,913 |
| Apr 1, 2026 | 30.61 | 30.76 | 30.31 | 30.76 | 30.76 | 0.59% | 3,040 |
| Mar 31, 2026 | 29.26 | 30.58 | 29.26 | 30.58 | 30.58 | 4.92% | 2,052 |
| Mar 30, 2026 | 29.34 | 29.39 | 29.15 | 29.15 | 29.15 | 0.06% | 873 |
| Mar 27, 2026 | 28.09 | 29.13 | 28.09 | 29.13 | 29.13 | 2.29% | 2,428 |
| Mar 26, 2026 | 29.06 | 29.06 | 28.42 | 28.48 | 28.48 | -3.22% | 2,648 |
| Mar 25, 2026 | 29.75 | 29.88 | 29.33 | 29.43 | 29.42 | 0.94% | 6,407 |
| Mar 24, 2026 | 28.05 | 29.15 | 27.98 | 29.15 | 29.15 | 3.99% | 806 |
| Mar 23, 2026 | 28.78 | 29.09 | 28.03 | 28.03 | 28.03 | -0.84% | 12,864 |
| Mar 20, 2026 | 29.31 | 29.35 | 28.27 | 28.27 | 28.27 | -3.51% | 5,408 |
| Mar 19, 2026 | 29.07 | 29.30 | 28.70 | 29.30 | 29.30 | -0.75% | 4,031 |
| Mar 18, 2026 | 30.27 | 30.27 | 29.52 | 29.52 | 29.52 | -3.59% | 3,901 |
| Mar 17, 2026 | 31.09 | 31.34 | 30.29 | 30.62 | 30.62 | -0.65% | 8,101 |
| Mar 16, 2026 | 30.41 | 30.82 | 30.41 | 30.82 | 30.82 | 2.68% | 2,668 |
| Mar 13, 2026 | 30.92 | 31.12 | 30.01 | 30.01 | 30.01 | -1.79% | 9,852 |
| Mar 12, 2026 | 30.08 | 30.56 | 30.08 | 30.56 | 30.56 | 0.95% | 5,593 |
| Mar 11, 2026 | 30.70 | 30.81 | 30.27 | 30.27 | 30.27 | -2.07% | 13,454 |
| Mar 10, 2026 | 31.12 | 31.12 | 30.91 | 30.91 | 30.91 | 2.07% | 755 |
| Mar 9, 2026 | 29.81 | 30.29 | 29.58 | 30.29 | 30.29 | 0.85% | 4,498 |
| Mar 6, 2026 | 29.96 | 30.36 | 29.96 | 30.03 | 30.03 | -0.23% | 993 |
| Mar 5, 2026 | 30.62 | 30.66 | 29.91 | 30.10 | 30.10 | -4.44% | 5,481 |
| Mar 4, 2026 | 30.73 | 31.50 | 30.69 | 31.50 | 31.50 | 2.77% | 9,331 |
| Mar 3, 2026 | 30.76 | 30.86 | 30.17 | 30.65 | 30.65 | -4.16% | 22,308 |
| Mar 2, 2026 | 30.93 | 31.98 | 30.93 | 31.98 | 31.98 | 3.77% | 10,960 |
| Feb 27, 2026 | 31.31 | 31.31 | 30.73 | 30.82 | 30.82 | 0.01% | 2,749 |
| Feb 26, 2026 | 31.75 | 31.75 | 30.82 | 30.82 | 30.82 | -3.19% | 7,272 |
| Feb 25, 2026 | 32.15 | 32.15 | 31.83 | 31.83 | 31.83 | 0.23% | 2,069 |
| Feb 24, 2026 | 31.70 | 31.81 | 31.70 | 31.76 | 31.76 | -0.42% | 2,331 |
| Feb 23, 2026 | 32.54 | 32.54 | 31.89 | 31.89 | 31.89 | -2.15% | 4,528 |
| Feb 20, 2026 | 32.67 | 32.67 | 32.12 | 32.59 | 32.59 | 0.98% | 1,759 |
| Feb 19, 2026 | 32.05 | 32.50 | 32.05 | 32.28 | 32.28 | 0.55% | 976 |
| Feb 18, 2026 | 31.48 | 32.10 | 31.35 | 32.10 | 32.10 | 2.58% | 2,806 |
| Feb 17, 2026 | 31.92 | 31.92 | 31.29 | 31.29 | 31.29 | -2.50% | 8,655 |
| Feb 13, 2026 | 31.21 | 32.09 | 31.21 | 32.09 | 32.09 | 2.00% | 1,138 |
| Feb 12, 2026 | 32.43 | 32.61 | 31.32 | 31.47 | 31.47 | -2.43% | 5,962 |
| Feb 11, 2026 | 32.25 | 32.25 | 32.06 | 32.25 | 32.25 | 1.31% | 1,683 |
| Feb 10, 2026 | 32.00 | 32.00 | 31.83 | 31.83 | 31.83 | -0.52% | 432 |
| Feb 9, 2026 | 31.77 | 32.00 | 31.68 | 32.00 | 32.00 | 1.46% | 7,997 |
| Feb 6, 2026 | 31.67 | 31.74 | 31.01 | 31.54 | 31.54 | 0.60% | 3,156 |
| Feb 5, 2026 | 31.16 | 31.61 | 30.46 | 31.35 | 31.35 | -1.69% | 11,938 |
| Feb 4, 2026 | 33.64 | 33.64 | 31.21 | 31.89 | 31.89 | -4.95% | 3,841 |
| Feb 3, 2026 | 33.82 | 33.85 | 33.44 | 33.55 | 33.55 | 0.77% | 4,803 |
| Feb 2, 2026 | 34.67 | 34.67 | 32.97 | 33.30 | 33.30 | -3.74% | 8,497 |
| Jan 30, 2026 | 36.36 | 36.36 | 32.87 | 34.59 | 34.59 | -5.61% | 16,392 |
| Jan 29, 2026 | 36.93 | 38.72 | 35.20 | 36.65 | 36.65 | -0.27% | 6,728 |
| Jan 28, 2026 | 35.69 | 36.76 | 35.67 | 36.75 | 36.75 | 7.54% | 8,243 |
| Jan 27, 2026 | 33.61 | 34.17 | 33.61 | 34.17 | 34.17 | 3.15% | 5,162 |
| Jan 26, 2026 | 35.45 | 35.80 | 33.13 | 33.13 | 33.13 | -4.71% | 9,832 |
| Jan 23, 2026 | 34.95 | 34.95 | 34.26 | 34.77 | 34.77 | 0.49% | 9,902 |
| Jan 22, 2026 | 34.26 | 34.60 | 33.79 | 34.60 | 34.60 | 1.92% | 6,262 |
| Jan 21, 2026 | 33.87 | 34.09 | 33.53 | 33.95 | 33.95 | 2.77% | 8,338 |
| Jan 20, 2026 | 33.96 | 33.96 | 32.95 | 33.03 | 33.03 | 0.70% | 8,072 |
| Jan 16, 2026 | 33.21 | 33.50 | 32.36 | 32.80 | 32.80 | -0.91% | 5,146 |
| Jan 15, 2026 | 32.19 | 33.11 | 32.19 | 33.11 | 33.10 | 3.39% | 1,928 |
| Jan 14, 2026 | 31.29 | 32.02 | 31.28 | 32.02 | 32.02 | 3.46% | 2,856 |
| Jan 13, 2026 | 31.05 | 31.05 | 30.57 | 30.95 | 30.95 | -0.85% | 5,525 |
| Jan 12, 2026 | 31.05 | 31.29 | 30.81 | 31.22 | 31.22 | 2.68% | 4,560 |
| Jan 9, 2026 | 30.63 | 30.63 | 30.30 | 30.40 | 30.40 | 0.32% | 3,134 |
| Jan 8, 2026 | 30.54 | 30.54 | 30.24 | 30.30 | 30.30 | 0.51% | 1,666 |
| Jan 7, 2026 | 30.10 | 30.15 | 30.04 | 30.15 | 30.15 | 1.08% | 3,307 |
| Jan 6, 2026 | 30.38 | 30.38 | 29.83 | 29.83 | 29.83 | -0.18% | 2,040 |
| Jan 5, 2026 | 30.32 | 30.32 | 29.88 | 29.88 | 29.88 | -1.31% | 2,072 |
| Jan 2, 2026 | 30.04 | 30.36 | 29.99 | 30.28 | 30.28 | 1.84% | 3,206 |
| Dec 31, 2025 | 29.99 | 29.99 | 29.73 | 29.73 | 29.73 | -0.12% | 2,686 |
| Dec 30, 2025 | 30.00 | 30.12 | 29.71 | 29.77 | 29.77 | -1.83% | 1,855 |
| Dec 29, 2025 | 30.59 | 30.59 | 30.32 | 30.32 | 29.88 | 0.13% | 1,331 |
| Dec 26, 2025 | 30.37 | 30.41 | 30.07 | 30.28 | 29.84 | -0.06% | 9,823 |
| Dec 24, 2025 | 29.87 | 30.30 | 29.65 | 30.30 | 29.86 | 0.45% | 1,068 |
| Dec 23, 2025 | 30.13 | 30.41 | 30.13 | 30.16 | 29.73 | 2.14% | 1,526 |
| Dec 22, 2025 | 30.00 | 30.50 | 29.38 | 29.53 | 29.10 | 0.67% | 15,795 |
| Dec 19, 2025 | 29.65 | 29.82 | 29.33 | 29.33 | 28.91 | -0.70% | 4,072 |
| Dec 18, 2025 | 28.54 | 29.54 | 28.54 | 29.54 | 29.11 | 5.58% | 662 |
| Dec 17, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.57 | -0.32% | 94 |
| Dec 16, 2025 | 27.89 | 28.07 | 27.89 | 28.07 | 27.66 | 0.30% | 328 |
| Dec 15, 2025 | 27.98 | 27.99 | 27.97 | 27.99 | 27.58 | 0.51% | 472 |
| Dec 12, 2025 | 28.60 | 29.04 | 27.79 | 27.84 | 27.44 | -4.21% | 2,221 |
| Dec 11, 2025 | 28.80 | 29.07 | 28.80 | 29.07 | 28.65 | 2.03% | 1,725 |
| Dec 10, 2025 | 28.31 | 28.49 | 28.09 | 28.49 | 28.08 | -0.13% | 782 |
| Dec 9, 2025 | 28.26 | 28.53 | 28.26 | 28.53 | 28.11 | 0.27% | 404 |
| Dec 8, 2025 | 28.53 | 28.53 | 28.45 | 28.45 | 28.04 | -0.94% | 336 |
| Dec 5, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.30 | 0.06% | 167 |
| Dec 4, 2025 | 28.12 | 28.70 | 28.12 | 28.70 | 28.29 | 2.04% | 2,709 |
| Dec 3, 2025 | 28.23 | 28.23 | 28.13 | 28.13 | 27.72 | 1.06% | 617 |