Skip to main content

Vaneck Uranium & Nuclear Energy ETF (NY: NLR )

81.72 -1.02 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 82.63 82.63 81.66 81.72 32,819 -1.02(-1.23%)
Jun 20, 2024 83.08 83.43 82.38 82.74 52,904 +0.38(+0.46%)
Jun 18, 2024 81.46 82.90 81.20 82.36 49,492 +1.11(+1.37%)
Jun 17, 2024 81.63 81.92 80.73 81.25 50,997 -0.50(-0.61%)
Jun 14, 2024 82.33 82.33 81.15 81.75 31,946 -1.05(-1.27%)
Jun 13, 2024 82.40 82.95 82.15 82.80 29,132 +0.77(+0.94%)
Jun 12, 2024 81.98 82.17 81.21 82.03 28,650 +1.47(+1.82%)
Jun 11, 2024 81.64 81.64 80.38 80.56 65,699 -2.42(-2.92%)
Jun 10, 2024 81.92 83.57 81.92 82.98 63,212 +1.20(+1.47%)
Jun 07, 2024 83.31 83.46 81.68 81.78 31,255 -2.33(-2.77%)
Jun 06, 2024 83.59 84.67 83.59 84.11 31,058 +0.53(+0.63%)
Jun 05, 2024 83.91 85.05 83.36 83.58 64,320 -0.29(-0.35%)
Jun 04, 2024 84.97 84.97 82.75 83.87 48,660 -1.44(-1.69%)
Jun 03, 2024 87.28 87.28 84.65 85.31 38,303 -1.47(-1.69%)
May 31, 2024 87.22 87.64 85.79 86.78 28,681 +0.31(+0.36%)
May 30, 2024 86.21 87.23 85.50 86.47 27,645 +0.54(+0.63%)
May 29, 2024 86.33 86.33 85.11 85.93 43,541 -1.22(-1.40%)
May 28, 2024 87.01 87.70 86.22 87.15 30,269 +0.44(+0.51%)
May 24, 2024 85.74 87.38 85.56 86.71 23,862 +1.15(+1.34%)
May 23, 2024 86.76 87.00 85.19 85.56 36,912 -1.19(-1.37%)
May 22, 2024 88.20 88.20 86.15 86.75 77,826 -2.05(-2.31%)
May 21, 2024 88.42 89.36 88.10 88.80 120,370 +0.30(+0.34%)
May 20, 2024 88.00 89.12 87.75 88.50 54,882 +1.11(+1.27%)
May 17, 2024 85.29 87.65 84.85 87.39 27,739 +2.17(+2.55%)
May 16, 2024 85.30 85.82 85.15 85.22 25,831 -0.04(-0.05%)
May 15, 2024 84.87 85.61 84.40 85.26 28,058 +1.20(+1.43%)
May 14, 2024 83.83 84.25 83.50 84.06 108,974 +0.77(+0.92%)
May 13, 2024 84.12 84.67 83.21 83.29 40,305 -0.25(-0.30%)
May 10, 2024 85.25 85.44 83.12 83.54 39,668 -1.05(-1.24%)
May 09, 2024 82.76 84.67 82.76 84.59 27,204 +2.49(+3.03%)
May 08, 2024 82.79 82.79 81.54 82.10 39,067 -1.03(-1.24%)
May 07, 2024 84.45 84.87 82.96 83.13 48,017 -0.26(-0.31%)
May 06, 2024 82.00 83.74 82.00 83.39 41,126 +2.32(+2.86%)
May 03, 2024 80.94 81.31 80.55 81.07 28,776 +0.61(+0.76%)
May 02, 2024 79.40 80.63 78.90 80.46 33,774 +1.64(+2.08%)
May 01, 2024 79.15 79.86 78.13 78.82 42,182 +2.08(+2.71%)
Apr 30, 2024 79.21 79.21 76.62 76.74 37,935 -2.59(-3.27%)
Apr 29, 2024 78.50 79.40 78.19 79.33 28,594 +1.46(+1.88%)
Apr 26, 2024 76.89 78.01 76.40 77.87 31,723 +0.90(+1.18%)
Apr 25, 2024 75.99 77.32 75.64 76.97 55,489 +0.62(+0.81%)
Apr 24, 2024 76.66 76.98 76.07 76.35 10,451 -0.39(-0.51%)
Apr 23, 2024 75.90 76.85 75.61 76.74 17,938 +0.62(+0.81%)
Apr 22, 2024 76.09 76.60 75.35 76.12 43,393 +0.04(+0.05%)
Apr 19, 2024 76.29 76.76 75.77 76.08 10,462 -0.26(-0.34%)
Apr 18, 2024 76.42 76.95 75.76 76.34 20,245 +0.19(+0.25%)
Apr 17, 2024 76.70 77.38 75.86 76.15 18,687 -0.03(-0.04%)
Apr 16, 2024 76.57 76.73 74.47 76.18 55,418 -0.71(-0.92%)
Apr 15, 2024 79.47 79.64 76.40 76.89 34,149 -1.67(-2.13%)
Apr 12, 2024 80.00 80.84 78.11 78.56 31,797 -1.33(-1.66%)
Apr 11, 2024 78.80 80.00 77.80 79.89 34,433 +1.29(+1.64%)
Apr 10, 2024 77.33 78.61 77.04 78.60 29,074 +0.06(+0.08%)
Apr 09, 2024 79.42 79.66 77.90 78.54 14,494 -0.24(-0.30%)
Apr 08, 2024 80.11 80.11 78.31 78.78 19,061 -0.77(-0.97%)
Apr 05, 2024 78.77 79.88 78.55 79.55 20,064 +0.76(+0.96%)
Apr 04, 2024 81.22 81.22 78.47 78.79 50,709 -1.73(-2.15%)
Apr 03, 2024 78.79 80.90 78.79 80.52 35,745 +1.90(+2.42%)
Apr 02, 2024 77.51 78.62 77.47 78.62 19,480 +0.33(+0.42%)
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.