Roundhill ETF Trust Roundhill Uranium ETF (NY:UX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2025	28.10	28.39	28.09	28.39	1,218	+1.35(+5.00%)
Jun 17, 2025	27.28	27.28	26.83	27.04	673	-0.01(-0.04%)
Jun 16, 2025	27.61	28.10	27.05	27.05	7,783	+0.37(+1.40%)
Jun 13, 2025	26.72	26.72	26.68	26.68	127	-0.22(-0.83%)
Jun 12, 2025	26.90	26.90	26.90	26.90	57	+0.49(+1.85%)
Jun 11, 2025	26.41	26.41	26.41	26.41	175	+0.62(+2.39%)
Jun 10, 2025	26.43	26.43	25.80	25.80	1,052	-0.78(-2.93%)
Jun 09, 2025	26.87	26.87	26.57	26.57	601	+1.03(+4.03%)
Jun 06, 2025	25.58	25.58	25.54	25.54	170	-0.25(-0.97%)
Jun 05, 2025	25.58	25.80	25.58	25.80	230	+0.15(+0.57%)
Jun 04, 2025	25.65	25.65	25.65	25.65	155	+0.06(+0.24%)
Jun 03, 2025	25.54	25.59	25.53	25.59	626	+0.64(+2.55%)
Jun 02, 2025	25.60	25.60	24.95	24.95	1,083	-0.57(-2.22%)
May 30, 2025	25.52	25.52	25.52	25.52	100	-0.49(-1.87%)
May 29, 2025	26.45	26.72	26.00	26.00	2,076	-0.15(-0.58%)
May 28, 2025	26.16	26.16	26.16	26.16	361	+0.32(+1.23%)
May 27, 2025	26.79	26.79	25.84	25.84	1,343	-0.85(-3.19%)
May 23, 2025	24.59	26.81	24.59	26.69	1,961	+2.16(+8.79%)
May 22, 2025	24.53	24.53	24.53	24.53	92	+0.42(+1.73%)
May 21, 2025	24.11	24.11	24.11	24.11	56	-0.21(-0.84%)
May 20, 2025	24.32	24.32	24.32	24.32	10	-0.37(-1.48%)
May 19, 2025	24.80	24.80	24.63	24.68	1,029	-0.03(-0.11%)
May 16, 2025	25.16	25.16	24.71	24.71	722	-0.66(-2.61%)
May 15, 2025	24.87	25.37	24.87	25.37	461	-0.04(-0.15%)
May 14, 2025	25.64	25.64	25.20	25.41	3,131	-0.61(-2.33%)
May 13, 2025	25.50	26.02	25.50	26.02	278	+0.43(+1.66%)
May 12, 2025	25.56	25.59	25.56	25.59	2,631	+1.03(+4.19%)
May 09, 2025	25.01	25.01	24.56	24.56	193	-0.34(-1.36%)
May 08, 2025	25.73	25.73	24.80	24.90	1,302	-0.56(-2.21%)
May 07, 2025	25.04	25.53	24.97	25.46	809	+0.50(+2.02%)
May 06, 2025	24.96	24.96	24.96	24.96	26	+1.01(+4.21%)
May 05, 2025	23.95	23.95	23.95	23.95	14	-0.53(-2.15%)
May 02, 2025	24.28	24.48	24.26	24.48	1,135	+0.29(+1.20%)
May 01, 2025	24.07	24.24	24.07	24.19	316	+0.59(+2.52%)
Apr 30, 2025	23.33	23.59	23.33	23.59	220	+0.17(+0.72%)
Apr 29, 2025	23.43	23.43	23.43	23.43	161	-0.24(-1.03%)
Apr 28, 2025	23.67	23.67	23.67	23.67	78	+0.37(+1.58%)
Apr 25, 2025	23.12	23.37	23.10	23.30	1,039	+0.28(+1.22%)
Apr 24, 2025	22.67	23.02	22.67	23.02	602	+0.65(+2.90%)
Apr 23, 2025	21.95	22.50	21.95	22.37	564	+0.53(+2.41%)
Apr 22, 2025	21.70	21.84	21.70	21.84	1,791	+0.29(+1.37%)
Apr 21, 2025	21.45	21.55	21.32	21.55	4,626	-0.41(-1.87%)
Apr 17, 2025	22.26	22.26	21.96	21.96	278	+0.21(+0.97%)
Apr 16, 2025	21.50	21.75	21.50	21.75	519	-0.12(-0.53%)
Apr 15, 2025	22.25	22.43	21.87	21.87	441	-0.53(-2.38%)
Apr 14, 2025	22.07	22.40	21.95	22.40	335	+0.47(+2.14%)
Apr 11, 2025	21.93	21.93	21.93	21.93	100	+0.43(+1.99%)
Apr 10, 2025	21.50	21.89	21.50	21.50	572	-0.85(-3.78%)
Apr 09, 2025	21.10	22.35	21.05	22.35	1,082	+1.63(+7.87%)
Apr 08, 2025	21.30	21.30	20.72	20.72	2,162	+0.30(+1.48%)
Apr 07, 2025	20.47	20.56	20.37	20.41	4,758	-0.70(-3.30%)
Apr 04, 2025	21.53	21.53	21.11	21.11	926	-1.68(-7.39%)
Apr 03, 2025	22.82	22.98	22.77	22.80	2,954	-0.18(-0.78%)
Apr 02, 2025	22.63	23.03	22.63	22.97	1,352	-0.10(-0.42%)