Range Nuclear Renaissance Index ETF (NUKZ)

65.65
-2.65 (-3.88%)
NYSE · Last Trade: Mar 22nd, 1:38 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Range Nuclear Renaissance Index ETF (NUKZ)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202668.4568.6565.0465.6597,45065.65
3/19/202667.6768.8066.7668.3058,77268.30
3/18/202669.0269.8968.5568.7249,92568.72
3/17/202669.0069.5768.5069.1256,78169.12
3/16/202668.1268.9367.9368.8777,61368.87
3/13/202669.7869.9967.5667.5670,80067.56
3/12/202669.0169.5768.3068.8480,01168.84
3/11/202670.1270.3369.1769.8592,80569.85
3/10/202670.1071.5069.9770.4083,73770.40
3/09/202667.1170.0967.0769.78123,11469.78
3/06/202668.0069.3367.7368.2279,01168.22
3/05/202670.3070.8568.2569.52105,98469.52
3/04/202671.0971.7270.0771.2996,66071.29
3/03/202670.6871.3368.5070.79188,48670.79
3/02/202672.4574.6772.1074.36125,61074.36
2/27/202673.1773.5872.5873.36126,68173.36
2/26/202673.8973.8972.1273.71145,86073.71
2/25/202673.8274.1973.3074.0397,97474.03
2/24/202671.3273.1870.8373.07114,73173.07
2/23/202672.0172.5070.9471.5583,17071.55
2/20/202671.9172.8671.6272.4472,64172.44
2/19/202670.9371.9570.6671.8077,41471.80
2/18/202671.1172.1270.7071.2688,92071.26
2/17/202669.9971.1469.5070.80100,56570.80
2/13/202669.8770.9769.0470.7173,98570.71
2/12/202671.5071.9169.8869.89133,58569.89
2/11/202672.0172.2570.2371.20147,77271.20
2/10/202672.1072.1071.0271.02183,28671.02
2/09/202670.2872.0470.1571.92123,61371.92
2/06/202668.2370.1768.1070.15181,67570.15
2/05/202666.9967.8966.3866.79126,86266.79
2/04/202671.3171.3166.6568.11167,88868.11
2/03/202669.9871.1069.2170.58118,81570.58
2/02/202669.3269.7868.5369.12110,11569.12
1/30/202670.8271.6169.0969.43171,22869.43
1/29/202672.9073.2270.2072.07204,03672.07
1/28/202671.6272.6770.9172.59146,26872.59
1/27/202670.4371.5969.7671.40130,13771.40
1/26/202671.2671.5969.7570.07186,47270.07
1/23/202671.0571.2570.2971.09104,16671.09
1/22/202671.8071.9470.5071.02162,01771.02
1/21/202670.8871.3869.6971.17175,97371.17
1/20/202670.1470.8869.4069.66195,52969.66
1/16/202670.4370.9969.8870.78147,81870.78
1/15/202670.3571.1570.2870.46136,03270.46
1/14/202669.3469.8768.7669.65131,09169.65
1/13/202669.9069.9068.9069.22192,02769.22
1/12/202668.7569.4268.5069.34257,99469.34
1/09/202669.2369.6068.5268.61172,80368.61
1/08/202667.5767.6866.5467.0493,72867.04
1/07/202668.1968.2867.1167.40160,95367.40
1/06/202667.5268.1867.0067.93132,92667.93
1/05/202667.4568.2567.1068.02246,52968.02
1/02/202664.5266.1564.3666.06177,84966.06
12/31/202564.2064.2063.5063.50100,20963.50
12/30/202564.7764.7763.9364.0676,10364.06
12/29/202565.2565.9565.0765.3083,07264.72
12/26/202565.8065.8065.1765.5868,86565.00
12/24/202566.0666.0765.6166.0251,37465.44
12/23/202565.2966.0965.2965.8895,46465.30
12/22/202565.8565.8765.0765.61149,92065.03