VanEck Uranium and Nuclear ETF (NLR)

126.94
+2.29 (1.84%)
NYSE· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Uranium and Nuclear ETF (NLR)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026127.41128.15125.36126.94474,276126.94
6/17/2026125.51127.79124.32124.65372,938124.65
6/16/2026125.47128.23124.53124.60456,057124.60
6/15/2026125.51127.66125.30126.01554,778126.01
6/12/2026121.16123.22120.66121.95282,062121.95
6/11/2026117.26121.44116.05120.94677,338120.94
6/10/2026119.00120.08115.18115.52796,232115.52
6/09/2026123.97123.97116.28119.55849,221119.55
6/08/2026124.97125.50122.61123.22637,990123.22
6/05/2026130.28130.43121.73122.11703,021122.11
6/04/2026131.15132.13129.79131.57385,431131.57
6/03/2026137.15137.15131.09131.83539,046131.83
6/02/2026131.25138.24130.17138.17690,701138.17
6/01/2026131.43133.68129.50131.85408,461131.85
5/29/20260.01134.11130.11133.30494,813133.30
5/28/2026131.23133.97130.50133.31314,135133.31
5/27/2026133.41133.70131.38132.52601,403132.52
5/26/2026133.39135.66133.15134.61539,929134.61
5/22/2026130.75132.57130.41130.85351,365130.85
5/21/2026127.90131.34126.50129.95507,452129.95
5/20/2026126.53128.47125.25127.84483,137127.84
5/19/2026126.59126.72123.58125.06483,143125.06
5/18/2026130.75130.75126.08127.53518,613127.53
5/15/2026132.57132.57129.46129.68669,982129.68
5/14/2026136.33136.33132.51134.60531,681134.60
5/13/2026139.31139.31134.76136.40550,811136.40
5/12/2026142.45142.90136.33139.90842,399139.90
5/11/2026142.73147.56140.94145.65582,696145.65
5/08/2026144.88144.88140.42140.88503,458140.88
5/07/2026148.45149.30143.31144.14839,958144.14
5/06/2026143.63149.46141.16149.25523,722149.25
5/05/2026145.12145.85140.78141.37539,289141.37
5/04/2026143.86146.00142.61143.46313,969143.46
5/01/2026144.60144.71142.60144.00276,440144.00
4/30/2026138.97146.04138.40145.97476,150145.97
4/29/2026142.00142.24137.18137.56252,834137.56
4/28/2026144.21144.97140.31141.09381,259141.09
4/27/2026144.62147.23144.02146.86362,795146.86
4/24/2026147.93147.97143.36143.77308,972143.77
4/23/2026148.91150.50143.48146.35570,250146.35
4/22/2026143.01148.36142.71148.18460,909148.18
4/21/2026146.68146.68139.45139.68484,526139.68
4/20/2026144.70146.67143.03146.42306,697146.42
4/17/2026147.68149.23145.20145.96564,233145.96
4/16/2026146.57147.24144.20145.45378,907145.45
4/15/2026142.27146.67141.52144.94620,508144.94
4/14/2026141.44142.20140.11141.36665,947141.36
4/13/2026135.66139.02134.00139.02377,103139.02
4/10/2026136.60139.22136.17136.75275,707136.75
4/09/2026136.46139.01135.26136.54359,055136.54
4/08/2026137.90138.88135.13137.46497,592137.46
4/07/2026132.35132.38129.08131.34292,127131.34
4/06/2026134.22134.98132.08133.40203,363133.40
4/02/2026130.25134.91129.34133.67227,998133.67
4/01/2026134.71137.83133.86134.36409,515134.36
3/31/2026128.60133.24128.38133.19463,831133.19
3/30/2026131.37132.24125.78127.14447,226127.14
3/27/2026129.86132.46129.26130.13306,978130.13
3/26/2026134.00134.94130.38130.49347,635130.49
3/25/2026136.58138.40135.67136.43334,962136.43
3/24/2026129.53133.11129.43132.37274,939132.37
3/23/2026129.76133.62129.16131.85655,599131.85