NYSEArca - Delayed Quote USD

VanEck Uranium+Nuclear Energy ETF (NLR)

76.74 +0.62 (+0.81%)
At close: April 23 at 4:00 PM EDT
76.75 +0.01 (+0.01%)
Pre-Market: 7:19 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 75.90 76.85 75.61 76.74 76.74 17,900
Apr 22, 2024 76.09 76.60 75.35 76.12 76.12 43,400
Apr 19, 2024 76.29 76.76 75.77 76.08 76.08 10,500
Apr 18, 2024 76.42 76.95 75.76 76.34 76.34 20,200
Apr 17, 2024 76.70 77.38 75.86 76.15 76.15 18,700
Apr 16, 2024 76.57 76.73 74.47 76.18 76.18 55,400
Apr 15, 2024 79.47 79.64 76.40 76.89 76.89 34,100
Apr 12, 2024 80.00 80.84 78.11 78.56 78.56 31,800
Apr 11, 2024 78.80 80.00 77.80 79.89 79.89 34,400
Apr 10, 2024 77.33 78.61 77.04 78.60 78.60 29,100
Apr 9, 2024 79.42 79.66 77.90 78.54 78.54 14,500
Apr 8, 2024 80.11 80.11 78.31 78.78 78.78 19,100
Apr 5, 2024 78.77 79.88 78.55 79.55 79.55 20,100
Apr 4, 2024 81.22 81.22 78.47 78.79 78.79 50,700
Apr 3, 2024 78.79 80.90 78.79 80.52 80.52 35,700
Apr 2, 2024 77.51 78.62 77.47 78.62 78.62 19,500
Apr 1, 2024 76.57 78.35 76.48 78.29 78.29 36,500
Mar 28, 2024 75.68 76.34 75.60 75.96 75.96 14,000
Mar 27, 2024 75.19 75.45 74.74 75.41 75.41 8,200
Mar 26, 2024 75.36 75.58 74.70 74.84 74.84 6,600
Mar 25, 2024 75.55 76.38 75.25 75.29 75.29 15,500
Mar 22, 2024 75.34 75.85 75.20 75.35 75.35 14,400
Mar 21, 2024 75.59 75.90 75.10 75.15 75.15 15,900
Mar 20, 2024 73.57 75.51 73.44 75.26 75.26 14,400
Mar 19, 2024 73.31 73.71 72.71 73.31 73.31 12,700
Mar 18, 2024 73.91 73.91 72.89 73.62 73.62 19,100
Mar 15, 2024 72.56 74.00 72.56 73.47 73.47 16,600
Mar 14, 2024 72.85 72.85 71.53 72.22 72.22 43,800
Mar 13, 2024 74.45 75.10 72.82 73.11 73.11 31,600
Mar 12, 2024 74.68 74.78 73.23 73.93 73.93 22,900
Mar 11, 2024 74.39 74.39 73.84 73.96 73.96 15,400
Mar 8, 2024 77.32 77.49 73.95 74.39 74.39 55,900
Mar 7, 2024 75.30 77.49 75.30 77.36 77.36 37,800
Mar 6, 2024 75.42 75.73 75.10 75.26 75.26 74,100
Mar 5, 2024 74.74 75.62 74.00 74.13 74.13 19,700
Mar 4, 2024 75.39 75.56 74.27 74.32 74.32 31,600
Mar 1, 2024 73.10 75.01 72.86 74.76 74.76 39,600
Feb 29, 2024 74.27 74.42 72.69 73.08 73.08 34,500
Feb 28, 2024 73.64 73.68 73.14 73.33 73.33 19,200
Feb 27, 2024 71.02 73.46 70.87 73.20 73.20 109,800
Feb 26, 2024 70.23 71.44 70.15 70.84 70.84 118,100
Feb 23, 2024 71.23 71.42 70.43 70.43 70.43 192,600
Feb 22, 2024 72.70 72.79 71.31 71.43 71.43 52,900
Feb 21, 2024 71.54 72.70 71.28 72.45 72.45 143,500
Feb 20, 2024 73.20 73.55 71.46 71.88 71.88 125,200
Feb 16, 2024 73.42 73.62 73.02 73.05 73.05 84,400
Feb 15, 2024 73.83 73.90 73.19 73.67 73.67 94,600
Feb 14, 2024 73.75 73.99 73.18 73.75 73.75 41,100
Feb 13, 2024 74.44 74.44 72.54 73.23 73.23 128,600
Feb 12, 2024 74.63 75.14 74.34 74.68 74.68 25,500
Feb 9, 2024 74.48 75.57 74.00 74.75 74.75 129,900
Feb 8, 2024 77.59 77.59 75.08 75.49 75.49 62,100
Feb 7, 2024 77.26 77.81 77.00 77.81 77.81 34,500
Feb 6, 2024 76.83 77.75 76.54 77.17 77.17 38,800
Feb 5, 2024 77.73 77.73 76.25 76.86 76.86 33,700
Feb 2, 2024 78.93 78.93 77.75 77.83 77.83 37,500
Feb 1, 2024 76.91 78.90 76.55 78.90 78.90 40,800
Jan 31, 2024 76.49 76.72 75.60 75.78 75.78 26,700
Jan 30, 2024 75.01 76.29 74.90 76.09 76.09 39,300
Jan 29, 2024 74.32 75.39 73.60 75.39 75.39 41,800
Jan 26, 2024 74.70 75.05 74.50 74.94 74.94 11,100
Jan 25, 2024 75.72 75.72 74.40 74.70 74.70 45,200
Jan 24, 2024 76.54 76.72 75.17 75.19 75.19 22,000
Jan 23, 2024 74.09 75.68 74.09 75.68 75.68 35,900
Jan 22, 2024 75.11 75.43 74.00 74.00 74.00 61,700
Jan 19, 2024 76.09 76.09 74.78 75.91 75.91 37,200
Jan 18, 2024 76.86 76.97 75.50 76.54 76.54 29,200
Jan 17, 2024 76.71 76.71 75.48 75.91 75.91 38,900
Jan 16, 2024 78.17 78.78 77.34 77.63 77.63 35,400
Jan 12, 2024 76.12 78.88 76.12 78.11 78.11 68,600
Jan 11, 2024 74.67 75.01 73.34 75.01 75.01 42,200
Jan 10, 2024 74.28 75.25 74.11 74.47 74.47 39,000
Jan 9, 2024 71.76 74.04 71.51 73.66 73.66 53,700
Jan 8, 2024 71.59 72.06 71.17 72.06 72.06 65,600
Jan 5, 2024 71.35 71.88 71.01 71.42 71.42 70,600
Jan 4, 2024 70.93 71.74 70.93 71.39 71.39 22,000
Jan 3, 2024 71.03 71.49 70.53 71.01 71.01 57,900
Jan 2, 2024 71.74 71.94 70.75 71.10 71.10 83,400
Dec 29, 2023 71.30 72.08 71.30 71.72 71.72 24,300
Dec 28, 2023 71.91 72.02 71.20 71.20 71.20 25,800
Dec 27, 2023 72.68 72.77 72.14 72.33 72.33 18,500
Dec 26, 2023 72.27 72.78 71.84 72.71 72.71 21,900
Dec 22, 2023 72.02 72.82 71.79 71.80 71.80 29,900
Dec 21, 2023 70.67 71.31 70.67 71.27 71.27 18,700
Dec 20, 2023 70.29 70.80 69.50 69.61 69.61 36,000
Dec 19, 2023 71.35 71.48 70.20 70.24 70.24 45,900
Dec 18, 2023 3.26 Dividend
Dec 18, 2023 71.78 72.81 71.28 71.50 71.50 66,600
Dec 15, 2023 75.17 75.18 73.81 74.05 70.79 40,500
Dec 14, 2023 74.45 75.70 73.55 75.67 72.34 46,800
Dec 13, 2023 74.09 74.09 72.29 73.85 70.60 29,800
Dec 12, 2023 73.64 73.95 73.12 73.86 70.61 27,500
Dec 11, 2023 73.55 73.76 73.10 73.66 70.42 21,800
Dec 8, 2023 72.71 73.65 72.13 73.63 70.39 30,400
Dec 7, 2023 73.07 73.19 72.18 73.02 69.81 50,800
Dec 6, 2023 73.85 74.49 73.05 73.07 69.86 21,400
Dec 5, 2023 74.50 74.55 73.65 73.74 70.50 29,800
Dec 4, 2023 74.55 74.96 74.33 74.95 71.65 45,800
Dec 1, 2023 74.10 74.70 73.71 74.26 70.99 52,400
Nov 30, 2023 72.68 74.23 72.62 73.94 70.69 41,500
Nov 29, 2023 74.30 74.30 72.60 72.60 69.41 88,700
Nov 28, 2023 75.50 75.53 74.30 74.59 71.31 52,900
Nov 27, 2023 75.16 75.41 74.70 75.26 71.95 20,100
Nov 24, 2023 74.86 75.56 74.86 75.21 71.90 11,700
Nov 22, 2023 74.42 74.94 73.62 74.94 71.64 39,400
Nov 21, 2023 75.25 75.69 73.70 74.50 71.22 29,900
Nov 20, 2023 74.52 75.24 74.11 75.09 71.79 35,700
Nov 17, 2023 73.56 74.37 73.41 74.22 70.95 30,500
Nov 16, 2023 72.04 72.91 71.96 72.87 69.66 15,800
Nov 15, 2023 73.22 73.42 72.20 72.33 69.15 40,500
Nov 14, 2023 72.98 73.60 72.03 73.49 70.26 116,900
Nov 13, 2023 70.53 72.10 70.53 71.58 68.43 55,400
Nov 10, 2023 70.42 70.82 69.38 70.66 67.55 51,700
Nov 9, 2023 69.72 71.05 69.55 70.26 67.17 31,600
Nov 8, 2023 70.31 70.31 68.99 69.50 66.44 64,000
Nov 7, 2023 69.96 70.56 69.38 70.56 67.46 29,600
Nov 6, 2023 71.29 71.29 69.85 70.17 67.08 86,100
Nov 3, 2023 71.99 72.24 71.08 71.36 68.22 24,800
Nov 2, 2023 71.56 72.46 71.47 72.14 68.97 50,400
Nov 1, 2023 70.57 71.21 69.98 70.98 67.86 49,400
Oct 31, 2023 68.66 70.06 68.66 69.93 66.85 43,600
Oct 30, 2023 67.71 68.55 67.46 68.35 65.34 58,800
Oct 27, 2023 68.74 68.74 67.26 67.28 64.32 62,700
Oct 26, 2023 69.46 69.46 68.02 68.63 65.61 49,700
Oct 25, 2023 69.61 70.20 69.13 69.41 66.36 29,800
Oct 24, 2023 68.28 69.64 68.05 69.47 66.41 33,000
Oct 23, 2023 67.47 68.57 66.50 68.05 65.06 57,300
Oct 20, 2023 68.71 69.07 67.52 67.97 64.98 47,000
Oct 19, 2023 68.25 69.44 68.08 68.88 65.85 21,600
Oct 18, 2023 68.64 68.70 67.75 68.22 65.22 33,200
Oct 17, 2023 67.52 68.96 67.50 68.73 65.71 26,800
Oct 16, 2023 68.46 68.54 67.80 67.91 64.92 56,700
Oct 13, 2023 68.69 68.82 67.87 68.55 65.53 66,400
Oct 12, 2023 69.14 69.14 67.50 68.08 65.08 29,900
Oct 11, 2023 70.04 70.04 68.64 69.24 66.19 21,500
Oct 10, 2023 68.71 69.89 68.71 69.71 66.64 71,600
Oct 9, 2023 68.86 68.94 67.15 68.25 65.25 109,400
Oct 6, 2023 67.68 69.35 67.30 68.99 65.95 74,100
Oct 5, 2023 66.73 67.96 66.50 67.74 64.76 88,900
Oct 4, 2023 67.05 67.05 65.59 66.79 63.85 93,400
Oct 3, 2023 67.50 68.10 66.75 67.19 64.23 166,700
Oct 2, 2023 70.34 70.34 67.64 68.33 65.32 178,300
Sep 29, 2023 73.07 73.37 70.52 70.85 67.73 94,800
Sep 28, 2023 71.04 72.80 71.04 72.39 69.21 86,300
Sep 27, 2023 71.41 71.99 69.85 70.69 67.58 35,600
Sep 26, 2023 72.41 72.46 71.04 71.11 67.98 31,000
Sep 25, 2023 71.19 73.34 71.00 72.99 69.78 83,100
Sep 22, 2023 69.56 71.37 69.56 71.37 68.23 30,500
Sep 21, 2023 69.61 69.72 68.90 69.07 66.03 26,600
Sep 20, 2023 70.48 71.20 70.01 70.23 67.14 39,200
Sep 19, 2023 70.79 71.47 70.01 70.21 67.12 43,100
Sep 18, 2023 71.04 71.33 70.08 71.05 67.92 34,100
Sep 15, 2023 70.65 71.44 70.40 70.72 67.61 31,500
Sep 14, 2023 69.54 70.58 69.42 70.19 67.10 22,000
Sep 13, 2023 66.89 68.49 66.89 68.27 65.27 28,700
Sep 12, 2023 66.94 67.50 66.74 66.76 63.82 54,900
Sep 11, 2023 66.48 67.02 66.11 67.00 64.05 24,500
Sep 8, 2023 65.80 66.07 65.56 66.00 63.10 16,600
Sep 7, 2023 65.59 65.84 65.05 65.54 62.66 11,900
Sep 6, 2023 66.12 66.24 65.10 65.54 62.66 69,200
Sep 5, 2023 65.73 66.24 65.31 66.12 63.21 55,000
Sep 1, 2023 65.31 65.31 64.96 65.22 62.35 20,600
Aug 31, 2023 64.96 64.97 64.00 64.30 61.47 14,400
Aug 30, 2023 64.35 65.32 64.33 64.86 62.01 33,900
Aug 29, 2023 64.20 64.40 64.02 64.39 61.56 16,800
Aug 28, 2023 64.20 64.26 63.90 64.20 61.38 42,400
Aug 25, 2023 63.38 63.83 62.39 63.82 61.01 35,600
Aug 24, 2023 63.47 63.93 62.92 62.92 60.15 16,500
Aug 23, 2023 63.13 64.05 63.13 63.94 61.13 10,300
Aug 22, 2023 63.71 63.71 62.91 63.28 60.50 84,400
Aug 21, 2023 61.95 63.38 61.95 63.27 60.49 35,200
Aug 18, 2023 60.53 61.94 60.45 61.68 58.97 27,600
Aug 17, 2023 61.09 61.19 60.60 60.73 58.06 30,900
Aug 16, 2023 61.28 61.56 61.02 61.12 58.43 22,500
Aug 15, 2023 62.09 62.09 61.12 61.31 58.61 41,500
Aug 14, 2023 62.47 62.47 61.56 62.38 59.64 22,800
Aug 11, 2023 61.83 62.60 61.83 62.46 59.71 9,500
Aug 10, 2023 62.10 63.09 61.58 61.70 58.99 15,200
Aug 9, 2023 61.58 62.03 61.32 61.69 58.98 9,300
Aug 8, 2023 61.08 61.56 60.65 61.56 58.85 40,300
Aug 7, 2023 61.48 61.89 61.26 61.53 58.82 23,200
Aug 4, 2023 60.97 61.45 60.55 60.80 58.12 17,400
Aug 3, 2023 60.05 60.62 59.92 60.26 57.61 14,800
Aug 2, 2023 60.81 60.81 59.16 60.25 57.60 38,800
Aug 1, 2023 61.00 61.23 60.80 61.01 58.33 8,900
Jul 31, 2023 60.72 61.50 60.50 61.38 58.68 126,800
Jul 28, 2023 59.96 60.54 59.76 59.95 57.31 39,100
Jul 27, 2023 60.71 60.90 59.17 59.35 56.74 123,400
Jul 26, 2023 60.86 61.08 60.54 60.90 58.22 9,300
Jul 25, 2023 60.39 61.55 60.16 61.29 58.59 28,200
Jul 24, 2023 60.15 60.82 60.05 60.46 57.80 22,400
Jul 21, 2023 60.83 60.83 60.19 60.31 57.66 13,900
Jul 20, 2023 60.69 60.89 60.39 60.76 58.09 70,500
Jul 19, 2023 60.84 61.14 60.61 60.75 58.08 7,100
Jul 18, 2023 60.67 61.00 60.53 60.78 58.11 4,300
Jul 17, 2023 60.20 60.46 60.20 60.34 57.69 13,900
Jul 14, 2023 61.51 61.51 60.19 60.26 57.61 4,700
Jul 13, 2023 60.63 61.63 60.63 61.48 58.78 14,000
Jul 12, 2023 60.45 60.74 59.36 60.53 57.87 8,300
Jul 11, 2023 59.25 59.77 59.22 59.77 57.14 2,900
Jul 10, 2023 58.64 59.04 58.57 58.96 56.37 12,200
Jul 7, 2023 57.86 58.94 57.86 58.69 56.11 8,200
Jul 6, 2023 58.67 58.72 57.57 57.86 55.31 5,600
Jul 5, 2023 59.89 59.89 59.15 59.15 56.55 16,000
Jul 3, 2023 59.44 59.80 59.44 59.51 56.89 3,700
Jun 30, 2023 59.92 59.92 57.00 59.41 56.80 7,200
Jun 29, 2023 58.79 59.06 58.73 58.94 56.35 2,800
Jun 28, 2023 58.45 58.96 58.15 58.76 56.17 19,000
Jun 27, 2023 58.31 58.76 58.10 58.66 56.08 37,000
Jun 26, 2023 58.57 58.61 58.15 58.15 55.59 8,300
Jun 23, 2023 58.23 58.45 58.05 58.09 55.53 2,200
Jun 22, 2023 59.68 59.68 58.59 59.02 56.42 3,500
Jun 21, 2023 59.53 60.24 59.10 59.96 57.32 3,900
Jun 20, 2023 60.81 60.81 59.95 60.15 57.50 3,000
Jun 16, 2023 60.29 60.59 60.28 60.59 57.92 3,100
Jun 15, 2023 59.51 60.33 59.51 60.23 57.58 3,700
Jun 14, 2023 60.30 60.30 59.56 59.59 56.97 2,400
Jun 13, 2023 60.89 61.17 59.98 60.12 57.47 5,100
Jun 12, 2023 59.26 60.39 59.26 60.24 57.59 10,500
Jun 9, 2023 59.24 59.24 58.46 58.98 56.39 2,800
Jun 8, 2023 58.50 58.95 58.42 58.78 56.19 4,400
Jun 7, 2023 57.86 58.17 57.86 58.00 55.45 2,400
Jun 6, 2023 58.03 58.03 57.27 57.91 55.36 3,400
Jun 5, 2023 57.83 58.48 57.73 58.48 55.91 3,700
Jun 2, 2023 57.18 57.73 57.17 57.73 55.19 1,500
Jun 1, 2023 55.24 57.10 55.24 56.95 54.44 2,700
May 31, 2023 53.23 54.64 53.23 54.64 52.24 7,100
May 30, 2023 54.23 54.27 53.06 53.64 51.28 4,500
May 26, 2023 54.89 54.89 54.27 54.74 52.33 2,200
May 25, 2023 55.35 55.35 54.87 54.87 52.46 3,800
May 24, 2023 56.46 56.46 55.43 55.67 53.22 3,800
May 23, 2023 56.40 56.77 56.33 56.34 53.86 5,300
May 22, 2023 55.86 57.20 55.86 56.89 54.39 3,100
May 19, 2023 56.34 56.34 55.82 55.82 53.36 1,400
May 18, 2023 56.16 56.16 55.56 55.86 53.40 4,300
May 17, 2023 56.77 56.77 56.01 56.45 53.97 1,700
May 16, 2023 57.48 57.48 56.37 56.38 53.90 2,800
May 15, 2023 58.00 58.00 57.35 57.46 54.93 2,800
May 12, 2023 57.90 57.90 57.30 57.58 55.05 3,600
May 11, 2023 58.31 58.31 57.50 57.50 54.97 2,500
May 10, 2023 58.50 58.55 58.05 58.44 55.87 2,700
May 9, 2023 57.16 58.22 57.06 58.20 55.64 7,800
May 8, 2023 57.50 57.50 57.01 57.09 54.58 6,500
May 5, 2023 56.02 57.31 56.02 57.00 54.49 11,900
May 4, 2023 55.18 56.13 55.18 55.76 53.31 3,200
May 3, 2023 55.01 55.85 55.01 55.30 52.87 5,600
May 2, 2023 55.54 55.54 55.12 55.35 52.91 6,100
May 1, 2023 56.59 56.66 55.84 56.03 53.56 5,300
Apr 28, 2023 55.67 56.61 55.67 56.61 54.12 3,300
Apr 27, 2023 55.81 55.81 55.36 55.62 53.17 15,300
Apr 26, 2023 54.94 55.84 54.94 55.11 52.69 3,900
Apr 25, 2023 54.79 55.09 54.79 54.86 52.45 6,600
Apr 24, 2023 55.15 55.15 55.00 55.09 52.67 3,700

Related Tickers