Range Nuclear Renaissance Index ETF (NUKZ)
71.45
+1.40 (2.00%)
NYSE· Last Trade: Jun 21st, 6:54 AM EDT
Historical Prices For Range Nuclear Renaissance Index ETF (NUKZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 70.77 | 71.84 | 70.56 | 71.45 | 109,289 | 71.45 |
| 6/17/2026 | 69.97 | 71.55 | 69.78 | 70.05 | 136,934 | 70.05 |
| 6/16/2026 | 70.16 | 71.32 | 69.78 | 69.90 | 146,907 | 69.90 |
| 6/15/2026 | 69.97 | 70.74 | 69.86 | 70.22 | 88,944 | 70.22 |
| 6/12/2026 | 67.67 | 68.70 | 67.51 | 68.31 | 90,111 | 68.31 |
| 6/11/2026 | 65.35 | 67.60 | 65.11 | 67.24 | 125,107 | 67.24 |
| 6/10/2026 | 66.40 | 67.00 | 64.45 | 64.68 | 127,883 | 64.68 |
| 6/09/2026 | 68.82 | 68.99 | 65.00 | 67.10 | 148,032 | 67.10 |
| 6/08/2026 | 69.06 | 69.73 | 68.00 | 68.40 | 89,505 | 68.40 |
| 6/05/2026 | 71.30 | 71.30 | 67.54 | 68.28 | 205,440 | 68.28 |
| 6/04/2026 | 71.53 | 72.50 | 71.40 | 72.26 | 101,999 | 72.26 |
| 6/03/2026 | 73.56 | 73.56 | 71.52 | 71.95 | 100,379 | 71.95 |
| 6/02/2026 | 71.89 | 74.26 | 71.89 | 73.86 | 98,152 | 73.86 |
| 6/01/2026 | 71.98 | 72.93 | 71.25 | 72.25 | 100,125 | 72.25 |
| 5/29/2026 | 0.01 | 72.57 | 70.93 | 72.33 | 134,116 | 72.33 |
| 5/28/2026 | 70.94 | 72.95 | 70.71 | 72.10 | 87,992 | 72.10 |
| 5/27/2026 | 72.48 | 72.48 | 71.41 | 71.83 | 140,067 | 71.83 |
| 5/26/2026 | 72.19 | 73.48 | 72.19 | 73.13 | 119,785 | 73.13 |
| 5/22/2026 | 70.34 | 71.60 | 70.33 | 70.76 | 94,948 | 70.76 |
| 5/21/2026 | 68.72 | 70.11 | 68.60 | 69.85 | 104,125 | 69.85 |
| 5/20/2026 | 67.89 | 69.00 | 67.41 | 68.79 | 98,740 | 68.79 |
| 5/19/2026 | 67.64 | 67.87 | 66.37 | 67.13 | 131,978 | 67.13 |
| 5/18/2026 | 69.98 | 69.98 | 67.52 | 68.41 | 173,395 | 68.41 |
| 5/15/2026 | 70.30 | 70.30 | 69.01 | 69.02 | 157,486 | 69.02 |
| 5/14/2026 | 71.38 | 71.85 | 70.71 | 71.66 | 101,137 | 71.66 |
| 5/13/2026 | 72.62 | 72.62 | 71.02 | 71.96 | 133,601 | 71.96 |
| 5/12/2026 | 73.18 | 73.18 | 71.11 | 72.60 | 164,429 | 72.60 |
| 5/11/2026 | 73.04 | 75.17 | 72.67 | 74.79 | 203,086 | 74.79 |
| 5/08/2026 | 74.16 | 74.16 | 72.54 | 73.19 | 192,808 | 73.19 |
| 5/07/2026 | 76.25 | 77.34 | 73.08 | 73.59 | 415,035 | 73.59 |
| 5/06/2026 | 74.20 | 76.30 | 73.45 | 76.23 | 410,112 | 76.23 |
| 5/05/2026 | 73.40 | 73.50 | 72.67 | 72.96 | 94,272 | 72.96 |
| 5/04/2026 | 72.78 | 73.65 | 72.10 | 72.60 | 79,772 | 72.60 |
| 5/01/2026 | 73.49 | 73.49 | 72.60 | 72.85 | 88,816 | 72.85 |
| 4/30/2026 | 71.16 | 73.34 | 71.00 | 73.26 | 110,956 | 73.26 |
| 4/29/2026 | 72.00 | 72.00 | 69.90 | 70.36 | 79,952 | 70.36 |
| 4/28/2026 | 72.85 | 72.85 | 71.31 | 72.24 | 57,719 | 72.24 |
| 4/27/2026 | 73.71 | 74.14 | 73.18 | 74.02 | 88,741 | 74.02 |
| 4/24/2026 | 74.32 | 74.45 | 73.05 | 73.54 | 84,128 | 73.54 |
| 4/23/2026 | 74.56 | 74.86 | 72.51 | 73.50 | 97,770 | 73.50 |
| 4/22/2026 | 72.17 | 73.74 | 71.97 | 73.69 | 71,022 | 73.69 |
| 4/21/2026 | 72.68 | 72.68 | 70.10 | 70.54 | 89,343 | 70.54 |
| 4/20/2026 | 72.30 | 72.84 | 71.89 | 72.68 | 102,851 | 72.68 |
| 4/17/2026 | 72.93 | 73.80 | 72.21 | 73.10 | 65,773 | 73.10 |
| 4/16/2026 | 72.74 | 72.74 | 71.24 | 71.88 | 84,156 | 71.88 |
| 4/15/2026 | 71.67 | 72.50 | 71.06 | 72.07 | 74,369 | 72.07 |
| 4/14/2026 | 70.85 | 71.60 | 70.85 | 71.48 | 82,434 | 71.48 |
| 4/13/2026 | 69.09 | 70.33 | 68.53 | 70.24 | 64,800 | 70.24 |
| 4/10/2026 | 69.76 | 70.43 | 69.36 | 69.66 | 132,554 | 69.66 |
| 4/09/2026 | 69.05 | 70.51 | 69.05 | 69.49 | 52,630 | 69.49 |
| 4/08/2026 | 69.56 | 70.00 | 68.84 | 69.87 | 84,397 | 69.87 |
| 4/07/2026 | 66.44 | 66.73 | 65.44 | 66.42 | 39,039 | 66.42 |
| 4/06/2026 | 67.14 | 67.55 | 66.51 | 67.21 | 49,852 | 67.21 |
| 4/02/2026 | 65.17 | 67.63 | 65.06 | 67.00 | 61,335 | 67.00 |
| 4/01/2026 | 66.99 | 67.99 | 66.80 | 67.21 | 92,192 | 67.21 |
| 3/31/2026 | 63.84 | 66.42 | 63.84 | 65.77 | 168,657 | 65.77 |
| 3/30/2026 | 65.50 | 65.61 | 63.00 | 63.46 | 113,804 | 63.46 |
| 3/27/2026 | 65.23 | 65.99 | 64.73 | 64.89 | 83,397 | 64.89 |
| 3/26/2026 | 67.24 | 67.76 | 65.85 | 66.12 | 40,604 | 66.12 |
| 3/25/2026 | 68.32 | 68.98 | 67.90 | 68.35 | 47,892 | 68.35 |
| 3/24/2026 | 66.22 | 67.50 | 65.80 | 67.16 | 81,936 | 67.16 |
| 3/23/2026 | 66.51 | 68.04 | 66.21 | 66.95 | 99,783 | 66.95 |