VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
74.14
-1.77 (-2.33%)
At close: Mar 28, 2025, 4:00 PM
73.79
-0.35 (-0.47%)
After-hours: Mar 28, 2025, 8:00 PM EDT
NLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.39 | 76.00 | 74.03 | 74.14 | 74.14 | -2.33% | 169,706 |
| Mar 27, 2025 | 77.32 | 77.41 | 75.80 | 75.91 | 75.91 | -2.15% | 86,146 |
| Mar 26, 2025 | 79.10 | 79.36 | 77.32 | 77.58 | 77.58 | -2.22% | 79,586 |
| Mar 25, 2025 | 80.70 | 80.70 | 78.71 | 79.34 | 79.34 | -1.88% | 117,752 |
| Mar 24, 2025 | 79.89 | 81.19 | 79.89 | 80.86 | 80.86 | 2.13% | 113,800 |
| Mar 21, 2025 | 78.70 | 79.17 | 78.15 | 79.17 | 79.17 | -0.95% | 206,208 |
| Mar 20, 2025 | 78.81 | 80.78 | 78.38 | 79.93 | 79.93 | 0.36% | 116,717 |
| Mar 19, 2025 | 77.84 | 79.88 | 77.84 | 79.64 | 79.64 | 2.25% | 142,610 |
| Mar 18, 2025 | 78.04 | 78.50 | 76.93 | 77.89 | 77.89 | -1.09% | 175,626 |
| Mar 17, 2025 | 77.32 | 79.09 | 77.32 | 78.75 | 78.75 | 1.73% | 209,307 |
| Mar 14, 2025 | 76.75 | 77.45 | 76.00 | 77.41 | 77.41 | 2.58% | 187,001 |
| Mar 13, 2025 | 76.06 | 76.18 | 74.76 | 75.46 | 75.46 | -0.72% | 150,816 |
| Mar 12, 2025 | 76.45 | 77.14 | 75.45 | 76.01 | 76.01 | 0.82% | 161,620 |
| Mar 11, 2025 | 73.52 | 76.07 | 73.42 | 75.39 | 75.39 | 2.73% | 352,587 |
| Mar 10, 2025 | 74.24 | 74.90 | 72.45 | 73.39 | 73.39 | -3.12% | 420,166 |
| Mar 7, 2025 | 75.32 | 76.20 | 74.15 | 75.75 | 75.75 | 0.20% | 244,602 |
| Mar 6, 2025 | 77.00 | 77.49 | 75.26 | 75.60 | 75.60 | -3.61% | 191,437 |
| Mar 5, 2025 | 77.98 | 78.49 | 76.62 | 78.43 | 78.43 | 1.17% | 313,851 |
| Mar 4, 2025 | 74.86 | 78.78 | 74.44 | 77.52 | 77.52 | 2.17% | 446,522 |
| Mar 3, 2025 | 80.46 | 80.46 | 75.26 | 75.87 | 75.87 | -4.34% | 568,561 |
| Feb 28, 2025 | 78.45 | 79.78 | 77.48 | 79.31 | 79.31 | 0.75% | 322,423 |
| Feb 27, 2025 | 83.15 | 83.15 | 78.54 | 78.72 | 78.72 | -4.09% | 283,248 |
| Feb 26, 2025 | 81.81 | 83.38 | 81.45 | 82.08 | 82.08 | 1.94% | 219,114 |
| Feb 25, 2025 | 81.92 | 81.92 | 79.30 | 80.52 | 80.52 | -1.36% | 475,703 |
| Feb 24, 2025 | 83.42 | 83.42 | 81.00 | 81.63 | 81.63 | -2.46% | 325,603 |
| Feb 21, 2025 | 87.14 | 87.43 | 83.01 | 83.69 | 83.69 | -3.65% | 366,998 |
| Feb 20, 2025 | 88.27 | 88.27 | 85.83 | 86.86 | 86.86 | -1.23% | 231,634 |
| Feb 19, 2025 | 89.13 | 89.13 | 87.46 | 87.94 | 87.94 | -1.98% | 197,925 |
| Feb 18, 2025 | 90.00 | 90.31 | 89.03 | 89.72 | 89.72 | 0.53% | 195,152 |
| Feb 14, 2025 | 91.98 | 91.98 | 89.25 | 89.25 | 89.25 | -2.68% | 213,503 |
| Feb 13, 2025 | 92.38 | 92.38 | 90.11 | 91.71 | 91.71 | -0.47% | 168,560 |
| Feb 12, 2025 | 89.58 | 93.00 | 89.17 | 92.14 | 92.14 | 1.31% | 210,687 |
| Feb 11, 2025 | 92.65 | 92.65 | 90.65 | 90.95 | 90.95 | -1.96% | 251,078 |
| Feb 10, 2025 | 92.80 | 93.63 | 92.18 | 92.77 | 92.77 | 0.67% | 168,899 |
| Feb 7, 2025 | 90.48 | 94.05 | 90.41 | 92.15 | 92.15 | 2.67% | 381,058 |
| Feb 6, 2025 | 92.50 | 92.50 | 89.19 | 89.75 | 89.75 | -2.17% | 235,770 |
| Feb 5, 2025 | 90.74 | 92.40 | 89.96 | 91.74 | 91.74 | 1.38% | 411,080 |
| Feb 4, 2025 | 90.04 | 90.75 | 88.87 | 90.49 | 90.49 | 1.40% | 388,323 |
| Feb 3, 2025 | 86.08 | 90.05 | 85.76 | 89.24 | 89.24 | -0.16% | 318,793 |
| Jan 31, 2025 | 91.59 | 92.09 | 89.05 | 89.38 | 89.38 | -1.53% | 410,355 |
| Jan 30, 2025 | 89.33 | 91.14 | 89.22 | 90.77 | 90.77 | 2.98% | 326,464 |
| Jan 29, 2025 | 86.53 | 88.64 | 86.18 | 88.14 | 88.14 | 2.17% | 356,387 |
| Jan 28, 2025 | 86.91 | 86.91 | 83.81 | 86.27 | 86.27 | 1.41% | 561,006 |
| Jan 27, 2025 | 89.26 | 89.26 | 84.36 | 85.07 | 85.07 | -11.05% | 1,238,369 |
| Jan 24, 2025 | 96.67 | 97.39 | 95.23 | 95.64 | 95.64 | -0.59% | 582,426 |
| Jan 23, 2025 | 93.71 | 97.26 | 93.00 | 96.21 | 96.21 | 2.61% | 628,208 |
| Jan 22, 2025 | 92.98 | 94.77 | 91.76 | 93.76 | 93.76 | 2.44% | 772,193 |
| Jan 21, 2025 | 88.74 | 91.83 | 88.24 | 91.53 | 91.53 | 4.89% | 943,279 |
| Jan 17, 2025 | 86.72 | 87.99 | 85.89 | 87.26 | 87.26 | 1.54% | 315,597 |
| Jan 16, 2025 | 86.08 | 86.45 | 84.91 | 85.94 | 85.94 | 0.41% | 255,577 |