Vaneck Uranium & Nuclear Energy ETF (NY: NLR )

90.09 -0.89 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	92.08	92.66	89.89	90.09	149,361	-0.89(-0.98%)
Oct 31, 2024	92.20	92.20	89.76	90.98	215,620	-1.07(-1.16%)
Oct 30, 2024	93.75	93.76	91.89	92.05	242,653	-1.21(-1.30%)
Oct 29, 2024	93.30	93.48	92.09	93.26	305,286	-1.04(-1.10%)
Oct 28, 2024	92.60	94.75	91.62	94.30	316,747	+1.93(+2.09%)
Oct 25, 2024	93.52	94.11	92.11	92.37	217,161	-0.33(-0.36%)
Oct 24, 2024	93.23	93.82	91.82	92.70	213,892	+0.17(+0.18%)
Oct 23, 2024	93.85	94.60	91.32	92.53	303,720	-2.56(-2.69%)
Oct 22, 2024	96.15	96.53	93.26	95.09	278,387	-1.58(-1.63%)
Oct 21, 2024	97.50	97.89	95.35	96.67	338,936	+0.03(+0.03%)
Oct 18, 2024	94.65	97.26	93.52	96.64	543,655	+2.07(+2.19%)
Oct 17, 2024	95.43	96.11	94.14	94.57	470,643	+0.13(+0.14%)
Oct 16, 2024	89.51	95.86	89.00	94.44	492,159	+6.31(+7.16%)
Oct 15, 2024	88.40	88.50	86.69	88.13	122,008	+0.29(+0.33%)
Oct 14, 2024	86.82	87.86	86.25	87.84	72,046	+1.06(+1.22%)
Oct 11, 2024	85.01	86.84	84.40	86.78	177,205	+1.05(+1.22%)
Oct 10, 2024	85.39	85.84	84.87	85.73	47,782	+0.30(+0.35%)
Oct 09, 2024	86.73	86.73	85.13	85.43	59,492	-1.62(-1.86%)
Oct 08, 2024	86.63	87.41	86.04	87.05	66,108	-0.08(-0.09%)
Oct 07, 2024	88.88	88.88	86.30	87.13	114,028	-1.59(-1.79%)
Oct 04, 2024	87.10	88.72	86.40	88.72	77,694	+1.87(+2.15%)
Oct 03, 2024	87.80	87.80	86.44	86.85	92,509	+0.05(+0.06%)
Oct 02, 2024	86.02	86.83	85.11	86.80	56,125	+1.12(+1.31%)
Oct 01, 2024	83.87	85.68	83.85	85.68	110,328	+2.13(+2.55%)
Sep 30, 2024	84.78	84.78	83.00	83.55	66,085	-1.28(-1.51%)
Sep 27, 2024	84.82	85.12	84.21	84.83	51,288	+0.33(+0.39%)
Sep 26, 2024	85.32	86.01	84.19	84.50	96,196	+0.06(+0.07%)
Sep 25, 2024	83.82	84.85	83.50	84.44	118,698	+0.34(+0.40%)
Sep 24, 2024	83.81	84.55	82.53	84.10	104,586	+1.83(+2.22%)
Sep 23, 2024	80.90	82.71	80.00	82.27	96,014	+2.52(+3.16%)
Sep 20, 2024	77.76	79.86	77.22	79.75	107,732	+3.64(+4.78%)
Sep 19, 2024	75.98	76.20	75.05	76.11	14,503	+1.90(+2.56%)
Sep 18, 2024	74.65	75.49	74.06	74.21	14,021	-0.44(-0.59%)
Sep 17, 2024	75.31	75.35	74.39	74.65	24,261	-0.45(-0.60%)
Sep 16, 2024	74.93	75.10	74.34	75.10	15,754	+0.29(+0.39%)
Sep 13, 2024	75.16	75.16	74.34	74.81	30,511	-0.52(-0.69%)
Sep 12, 2024	74.77	75.56	74.45	75.33	24,839	+1.28(+1.73%)
Sep 11, 2024	71.63	74.22	71.23	74.05	32,523	+2.46(+3.44%)
Sep 10, 2024	70.87	71.60	70.68	71.59	16,762	+1.09(+1.55%)
Sep 09, 2024	70.13	70.54	69.94	70.50	17,039	+0.73(+1.05%)
Sep 06, 2024	71.82	71.82	69.47	69.77	87,538	-1.89(-2.64%)
Sep 05, 2024	72.70	72.70	71.56	71.66	9,920	-0.88(-1.21%)
Sep 04, 2024	71.48	72.84	71.48	72.54	16,630	+0.43(+0.60%)

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.