MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UX — Roundhill Uranium ETF
Cboe BZXRoundhill Uranium ETF
$27.73
-1.07(-3.72%)
- O
- 28.20
- H
- 28.21
- L
- 27.62
- V
- 3.14K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.73
Period Return+17.15%
Period High$38.72
Period Low$23.33
Avg Daily Volume3.9K
Total Trading Days365
UX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.20 | $28.21 | $27.62 | $27.73 | $-1.07 | -3.72% | 3,137 | $27.73 | $27.62 $28.21 |
| Oct 7, 2026 | $28.95 | $28.97 | $28.80 | $28.80 | $-0.58 | -1.96% | 1,081 | $28.86 | $28.80 $28.97 |
| Oct 6, 2026 | $29.57 | $29.57 | $29.27 | $29.38 | +$1.02 | +3.59% | 1,772 | $28.87 | $29.27 $29.57 |
| Oct 5, 2026 | $28.24 | $28.36 | $28.23 | $28.36 | $-0.10 | -0.34% | 1,016 | $28.29 | $28.23 $28.36 |
| Oct 2, 2026 | $28.14 | $28.46 | $28.14 | $28.46 | +$0.29 | +1.04% | 753 | $28.25 | $28.14 $28.46 |
| Oct 1, 2026 | $28.06 | $28.19 | $28.06 | $28.16 | +$0.33 | +1.17% | 327 | $28.07 | $28.06 $28.19 |
| Sep 30, 2026 | $28.00 | $28.00 | $27.75 | $27.84 | +$0.06 | +0.22% | 725 | $27.93 | $27.75 $28.00 |
| Sep 29, 2026 | $27.88 | $27.88 | $27.78 | $27.78 | +$0.13 | +0.48% | 545 | $27.70 | $27.78 $27.88 |
| Sep 28, 2026 | $28.01 | $28.07 | $27.58 | $27.64 | $-0.56 | -1.98% | 2,580 | $27.91 | $27.58 $28.07 |
| Sep 25, 2026 | $27.72 | $28.20 | $27.64 | $28.20 | +$0.36 | +1.28% | 1,477 | $27.99 | $27.64 $28.20 |
| Sep 24, 2026 | $28.65 | $28.65 | $27.70 | $27.85 | $-0.75 | -2.61% | 16,489 | $27.97 | $27.70 $28.65 |
| Sep 23, 2026 | $28.48 | $28.59 | $28.48 | $28.59 | $-0.31 | -1.07% | 575 | $28.57 | $28.48 $28.59 |
| Sep 22, 2026 | $28.66 | $28.90 | $28.57 | $28.90 | +$0.29 | +1.00% | 540 | $28.62 | $28.57 $28.90 |
| Sep 21, 2026 | $28.31 | $28.72 | $28.31 | $28.62 | +$0.24 | +0.85% | 3,474 | $28.54 | $28.31 $28.72 |
| Sep 18, 2026 | $28.70 | $28.80 | $28.38 | $28.38 | $-0.44 | -1.53% | 4,007 | $28.73 | $28.38 $28.80 |
| Sep 17, 2026 | $28.80 | $29.00 | $28.80 | $28.82 | +$0.32 | +1.12% | 6,004 | $28.89 | $28.80 $29.00 |
| Sep 16, 2026 | $28.89 | $28.89 | $28.26 | $28.50 | $-0.32 | -1.12% | 2,536 | $28.56 | $28.26 $28.89 |
| Sep 15, 2026 | $28.65 | $28.82 | $28.57 | $28.82 | +$0.42 | +1.48% | 5,400 | $28.69 | $28.57 $28.82 |
| Sep 14, 2026 | $28.41 | $28.53 | $28.26 | $28.40 | $-0.37 | -1.30% | 5,528 | $28.45 | $28.26 $28.53 |
| Sep 11, 2026 | $28.91 | $28.91 | $28.77 | $28.77 | $-0.44 | -1.51% | 1,371 | $28.93 | $28.77 $28.91 |
| Sep 10, 2026 | $29.32 | $29.67 | $29.22 | $29.22 | $-0.38 | -1.29% | 4,559 | $29.42 | $29.22 $29.67 |
| Sep 9, 2026 | $29.60 | $29.60 | $29.54 | $29.60 | $-0.41 | -1.38% | 673 | $29.60 | $29.54 $29.60 |
| Sep 8, 2026 | $30.40 | $30.40 | $30.01 | $30.01 | +$0.36 | +1.23% | 402 | $30.36 | $30.01 $30.40 |
| Sep 4, 2026 | $29.52 | $29.65 | $29.52 | $29.65 | $-0.29 | -0.97% | 1,528 | $29.72 | $29.52 $29.65 |
| Sep 3, 2026 | $29.81 | $29.94 | $29.81 | $29.94 | +$0.49 | +1.67% | 828 | $29.83 | $29.81 $29.94 |
| Sep 2, 2026 | $29.16 | $29.45 | $29.16 | $29.45 | +$0.35 | +1.21% | 1,388 | $29.30 | $29.16 $29.45 |
| Sep 1, 2026 | $29.49 | $29.49 | $29.04 | $29.10 | $-0.80 | -2.68% | 3,383 | $29.48 | $29.04 $29.49 |
| Aug 31, 2026 | $30.66 | $30.76 | $29.90 | $29.90 | $-0.34 | -1.13% | 3,806 | $30.50 | $29.90 $30.76 |
| Aug 28, 2026 | $30.14 | $30.37 | $29.98 | $30.24 | $-0.90 | -2.90% | 3,086 | $30.22 | $29.98 $30.37 |
| Aug 27, 2026 | $31.26 | $31.27 | $31.15 | $31.15 | +$0.03 | +0.10% | 1,569 | $31.20 | $31.15 $31.27 |