VanEck Uranium and Nuclear ETF (NLR)

90.04
+0.39 (0.44%)
NYSE · Last Trade: Nov 4th, 3:32 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Uranium and Nuclear ETF (NLR)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202690.4791.6489.6590.04333,96890.04
11/02/202692.9994.2389.5389.65579,64489.65
10/30/202691.9392.6690.2491.75508,23791.75
10/29/202694.9796.9294.8295.43509,85395.43
10/28/202695.5696.3494.2195.99439,08795.99
10/27/202692.3095.2492.1994.92651,99294.92
10/26/202690.7191.9389.6291.06424,59791.06
10/23/202690.2391.0088.8190.38363,32790.38
10/22/202692.2393.0890.3790.84584,91290.84
10/21/202694.6195.2093.8194.31452,27994.31
10/20/202692.1394.7992.1393.21442,58293.21
10/19/202695.5496.0093.0193.29409,33193.29
10/16/202696.2597.0693.5894.34611,81394.34
10/15/202692.5596.8191.8896.46551,64896.46
10/14/202697.8597.9594.0094.52641,87094.52
10/13/202699.62100.1898.7599.38376,75099.38
10/12/2026102.31102.79100.11100.20496,651100.20
10/09/2026103.29103.96102.34103.35397,719103.35
10/08/2026104.69105.15101.11102.38415,562102.38
10/07/2026106.55106.65104.70105.27697,456105.27
10/06/2026106.61111.41106.39109.43585,091109.43
10/05/2026103.50104.64102.36103.73348,210103.73
10/02/2026104.36104.36102.36102.74443,479102.74
10/01/2026103.01103.81101.72102.75347,923102.75
9/30/2026104.74105.99103.06103.46392,551103.46
9/29/2026104.98105.14103.22104.14369,135104.14
9/28/2026105.05105.11103.55103.97272,450103.97
9/25/2026106.49107.20105.24105.78339,529105.78
9/24/2026108.00108.30105.60106.22344,419106.22
9/23/2026110.56110.56108.27108.33385,878108.33
9/22/2026111.49112.36109.89111.95288,532111.95
9/21/2026110.11111.57109.58110.73267,391110.73
9/18/2026110.79110.83107.58107.69439,955107.69
9/17/2026109.63111.74109.00110.57423,883110.57
9/16/2026109.24109.44105.80107.36566,853107.36
9/15/2026109.82110.00107.70108.32366,610108.32
9/14/2026110.11110.46108.46109.47432,034109.47
9/11/2026118.28118.28113.17113.22304,464113.22
9/10/2026120.29121.00117.74117.83489,921117.83
9/09/2026123.75124.99122.28122.95259,695122.95
9/08/2026121.78125.44121.61123.57282,283123.57
9/04/2026118.61120.36118.10119.95264,789119.95
9/03/2026118.85120.30118.04119.19254,026119.19
9/02/2026116.02117.94114.96117.03247,909117.03
9/01/2026116.00117.24114.26115.76348,804115.76
8/31/2026118.04119.17117.93118.23278,319118.23
8/28/2026125.00125.46117.76118.12571,192118.12
8/27/2026124.72125.70123.38125.02630,401125.02
8/26/2026124.92128.63123.20123.71341,493123.71
8/25/2026120.39125.13120.00124.02457,811124.02
8/24/2026119.64120.50117.89118.73241,566118.73
8/21/2026116.76120.06116.30119.94348,124119.94
8/20/2026115.92116.80113.20114.55289,472114.55
8/19/2026115.67117.72114.76117.72307,858117.72
8/18/2026116.17117.65114.01114.45377,664114.45
8/17/2026118.78119.89117.50118.35239,219118.35
8/14/2026118.66120.55117.86118.10203,260118.10
8/13/2026118.83120.00117.08118.52370,024118.52
8/12/2026120.80120.80118.37118.52329,139118.52
8/11/2026117.55119.34117.55119.18385,597119.18
8/10/2026118.05118.47116.58116.99427,353116.99
8/07/2026116.23118.23114.76117.82389,252117.82
8/06/2026114.27115.71112.71113.87347,096113.87
8/05/2026114.81115.07113.19113.88264,040113.88
8/04/2026113.20114.93112.11113.88408,336113.88