Range Nuclear Renaissance Index ETF (NUKZ)

68.11
-2.47 (-3.50%)
NYSE · Last Trade: Feb 5th, 12:14 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Range Nuclear Renaissance Index ETF (NUKZ)

DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/202564.1365.3964.1365.22133,92864.64
12/18/202563.9564.3763.4063.62148,79063.06
12/17/202564.9165.1062.5662.86214,88462.30
12/16/202564.3665.2864.1164.9376,13664.36
12/15/202566.2666.2664.9665.14113,82764.56
12/12/202567.9767.9765.3365.76153,09765.18
12/11/202566.6068.0866.1267.9797,24367.37
12/10/202566.4167.2865.5867.09122,97666.50
12/09/202566.3267.0565.9666.5064,05565.91
12/08/202566.7966.7965.9966.4881,99865.89
12/05/202567.6467.6466.3166.60186,08666.01
12/04/202565.8367.5265.5867.28182,38066.68
12/03/202565.0365.6764.2365.60138,15665.02
12/02/202564.6365.3464.3164.72128,67764.15
12/01/202564.8664.9864.1364.3398,41263.76
11/28/202565.5865.9865.1565.8458,27665.26
11/26/202564.9465.4964.6765.3093,42564.72
11/25/202563.7364.2762.5564.2091,74363.63
11/24/202562.3563.7062.2163.58117,34663.02
11/21/202562.5862.5860.7562.22278,57761.67
11/20/202566.9267.1362.6562.95313,76362.39
11/19/202564.6565.5864.3865.19143,70264.61
11/18/202563.7064.9463.5764.41146,22163.84
11/17/202565.1165.9764.1264.63133,37964.06
11/14/202564.2566.4463.9565.50302,46064.92
11/13/202568.3368.3465.5665.86115,35165.28
11/12/202568.7769.0668.0468.50129,93567.89
11/11/202569.0869.0867.8068.20191,06367.60
11/10/202570.2970.2968.3369.20182,61268.59
11/07/202566.4368.5065.6868.50412,64467.89
11/06/202570.0070.1168.0168.07192,08467.47
11/05/202569.7670.7869.5470.27200,66269.65