Skip to main content

Vaneck Uranium & Nuclear Energy ETF (NY: NLR )

75.96 +0.55 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 75.68 76.34 75.59 75.96 14,016 +0.55(+0.73%)
Mar 27, 2024 75.19 75.45 74.74 75.41 8,244 +0.57(+0.76%)
Mar 26, 2024 75.36 75.58 74.70 74.84 6,571 -0.45(-0.60%)
Mar 25, 2024 75.55 76.38 75.25 75.29 15,505 -0.06(-0.09%)
Mar 22, 2024 75.34 75.85 75.20 75.35 14,530 +0.20(+0.27%)
Mar 21, 2024 75.59 75.90 75.10 75.15 15,873 -0.11(-0.15%)
Mar 20, 2024 73.57 75.51 73.44 75.26 14,391 +1.95(+2.66%)
Mar 19, 2024 73.31 73.71 72.71 73.31 12,724 -0.31(-0.42%)
Mar 18, 2024 73.91 73.91 72.89 73.62 19,142 +0.15(+0.20%)
Mar 15, 2024 72.56 74.00 72.56 73.47 16,581 +1.25(+1.73%)
Mar 14, 2024 72.85 72.85 71.53 72.22 43,845 -0.89(-1.21%)
Mar 13, 2024 74.45 75.10 72.82 73.11 31,639 -0.82(-1.11%)
Mar 12, 2024 74.68 74.78 73.23 73.93 23,066 -0.03(-0.04%)
Mar 11, 2024 74.39 74.39 73.84 73.96 15,404 -0.43(-0.58%)
Mar 08, 2024 77.32 77.49 73.95 74.39 55,908 -2.97(-3.84%)
Mar 07, 2024 75.30 77.48 75.30 77.36 37,817 +2.10(+2.79%)
Mar 06, 2024 75.42 75.73 75.10 75.26 74,062 +1.13(+1.52%)
Mar 05, 2024 74.74 75.62 74.00 74.13 19,747 -0.19(-0.26%)
Mar 04, 2024 75.39 75.56 74.27 74.32 31,612 -0.44(-0.59%)
Mar 01, 2024 73.10 75.01 72.86 74.76 39,622 +1.68(+2.30%)
Feb 29, 2024 74.27 74.42 72.69 73.08 34,459 -0.25(-0.34%)
Feb 28, 2024 73.64 73.68 73.14 73.33 19,210 +0.13(+0.18%)
Feb 27, 2024 71.02 73.46 70.87 73.20 109,764 +2.36(+3.33%)
Feb 26, 2024 70.23 71.44 70.15 70.84 118,124 +0.41(+0.58%)
Feb 23, 2024 71.23 71.42 70.43 70.43 192,588 -1.00(-1.40%)
Feb 22, 2024 72.70 72.79 71.31 71.43 52,853 -1.02(-1.41%)
Feb 21, 2024 71.54 72.70 71.28 72.45 143,472 +0.57(+0.79%)
Feb 20, 2024 73.20 73.55 71.46 71.88 125,154 -1.17(-1.60%)
Feb 16, 2024 73.42 73.62 73.02 73.05 84,426 -0.62(-0.84%)
Feb 15, 2024 73.83 73.90 73.19 73.67 94,558 -0.08(-0.11%)
Feb 14, 2024 73.75 73.99 73.17 73.75 41,136 +0.52(+0.72%)
Feb 13, 2024 74.44 74.44 72.54 73.23 128,550 -1.45(-1.94%)
Feb 12, 2024 74.63 75.14 74.34 74.68 25,506 -0.07(-0.09%)
Feb 09, 2024 74.48 75.57 74.00 74.75 129,866 -0.74(-0.98%)
Feb 08, 2024 77.59 77.59 75.08 75.49 62,129 -2.32(-2.98%)
Feb 07, 2024 77.26 77.81 77.00 77.81 34,547 +0.64(+0.83%)
Feb 06, 2024 76.83 77.75 76.54 77.17 38,824 +0.31(+0.41%)
Feb 05, 2024 77.73 77.73 76.25 76.86 33,701 -0.97(-1.25%)
Feb 02, 2024 78.93 78.93 77.75 77.83 37,477 -1.07(-1.36%)
Feb 01, 2024 76.91 78.90 76.55 78.90 40,843 +3.12(+4.12%)
Jan 31, 2024 76.49 76.72 75.60 75.78 26,741 -0.31(-0.41%)
Jan 30, 2024 75.01 76.29 74.90 76.09 39,283 +0.70(+0.93%)
Jan 29, 2024 74.32 75.39 73.60 75.39 41,782 +0.45(+0.60%)
Jan 26, 2024 74.70 75.05 74.50 74.94 11,127 +0.24(+0.33%)
Jan 25, 2024 75.72 75.72 74.40 74.70 45,229 -0.49(-0.65%)
Jan 24, 2024 76.54 76.72 75.17 75.19 22,039 -0.49(-0.65%)
Jan 23, 2024 74.09 75.68 74.09 75.68 36,245 +1.68(+2.27%)
Jan 22, 2024 75.11 75.43 74.00 74.00 61,747 -1.91(-2.52%)
Jan 19, 2024 76.09 76.09 74.78 75.91 37,200 -0.63(-0.82%)
Jan 18, 2024 76.86 76.97 75.50 76.54 29,199 +0.63(+0.83%)
Jan 17, 2024 76.71 76.71 75.48 75.91 38,941 -1.72(-2.22%)
Jan 16, 2024 78.17 78.78 77.34 77.63 35,382 -0.48(-0.61%)
Jan 12, 2024 76.12 78.88 76.12 78.11 68,704 +3.10(+4.13%)
Jan 11, 2024 74.67 75.01 73.34 75.01 42,202 +0.54(+0.73%)
Jan 10, 2024 74.28 75.25 74.11 74.47 38,959 +0.81(+1.10%)
Jan 09, 2024 71.76 74.04 71.51 73.66 53,652 +1.60(+2.22%)
Jan 08, 2024 71.59 72.06 71.17 72.06 65,620 +0.64(+0.90%)
Jan 05, 2024 71.35 71.88 71.01 71.42 70,613 +0.03(+0.04%)
Jan 04, 2024 70.93 71.74 70.93 71.39 22,018 +0.38(+0.54%)
Jan 03, 2024 71.03 71.49 70.53 71.01 57,911 -0.09(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.