VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
129.98
+1.64 (1.28%)
Nov 28, 2025, 1:00 PM EST - Market closed
NLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 129.86 | 130.74 | 128.82 | 129.98 | 129.98 | 1.28% | 366,123 |
| Nov 26, 2025 | 128.00 | 129.05 | 126.87 | 128.34 | 128.34 | 1.49% | 278,715 |
| Nov 25, 2025 | 125.46 | 126.62 | 121.57 | 126.46 | 126.46 | 0.89% | 390,875 |
| Nov 24, 2025 | 121.43 | 125.66 | 120.92 | 125.34 | 125.34 | 3.57% | 549,299 |
| Nov 21, 2025 | 121.45 | 121.97 | 117.60 | 121.02 | 121.02 | -1.30% | 1,517,769 |
| Nov 20, 2025 | 133.28 | 133.80 | 122.58 | 122.62 | 122.62 | -5.39% | 761,164 |
| Nov 19, 2025 | 128.09 | 131.41 | 127.00 | 129.60 | 129.60 | 2.50% | 458,743 |
| Nov 18, 2025 | 124.02 | 127.99 | 124.02 | 126.44 | 126.44 | 0.11% | 500,585 |
| Nov 17, 2025 | 128.08 | 129.68 | 125.20 | 126.30 | 126.30 | -2.06% | 519,537 |
| Nov 14, 2025 | 125.35 | 131.47 | 124.50 | 128.96 | 128.96 | -0.78% | 724,494 |
| Nov 13, 2025 | 135.75 | 135.75 | 129.35 | 129.97 | 129.97 | -4.94% | 730,863 |
| Nov 12, 2025 | 137.21 | 138.70 | 134.92 | 136.72 | 136.72 | 0.23% | 497,406 |
| Nov 11, 2025 | 138.48 | 138.48 | 134.81 | 136.40 | 136.40 | -2.33% | 661,139 |
| Nov 10, 2025 | 141.89 | 142.00 | 137.36 | 139.65 | 139.65 | 2.06% | 900,054 |
| Nov 7, 2025 | 130.34 | 136.85 | 128.76 | 136.83 | 136.83 | 1.06% | 1,483,800 |
| Nov 6, 2025 | 140.76 | 140.76 | 134.76 | 135.39 | 135.39 | -4.69% | 879,492 |
| Nov 5, 2025 | 142.72 | 143.98 | 141.39 | 142.05 | 142.05 | -0.01% | 651,088 |
| Nov 4, 2025 | 143.57 | 146.00 | 141.84 | 142.06 | 142.06 | -4.63% | 675,689 |
| Nov 3, 2025 | 154.42 | 154.42 | 148.81 | 148.95 | 148.95 | -3.97% | 595,237 |
| Oct 31, 2025 | 158.44 | 158.44 | 152.79 | 155.10 | 155.10 | -1.75% | 744,694 |
| Oct 30, 2025 | 157.24 | 158.98 | 154.16 | 157.86 | 157.86 | 0.19% | 688,969 |
| Oct 29, 2025 | 155.33 | 160.98 | 152.35 | 157.56 | 157.56 | 2.77% | 1,174,974 |
| Oct 28, 2025 | 151.53 | 155.85 | 149.00 | 153.32 | 153.32 | 4.92% | 846,272 |
| Oct 27, 2025 | 149.90 | 149.90 | 143.06 | 146.13 | 146.13 | -1.23% | 664,436 |
| Oct 24, 2025 | 146.80 | 148.85 | 145.00 | 147.95 | 147.95 | 3.41% | 707,941 |
| Oct 23, 2025 | 142.05 | 144.52 | 140.40 | 143.07 | 143.07 | 1.70% | 612,820 |
| Oct 22, 2025 | 140.71 | 143.01 | 136.56 | 140.68 | 140.68 | -2.09% | 1,763,485 |
| Oct 21, 2025 | 149.97 | 149.97 | 142.62 | 143.69 | 143.69 | -4.98% | 1,087,599 |
| Oct 20, 2025 | 154.95 | 154.95 | 148.01 | 151.22 | 151.22 | -0.15% | 733,700 |
| Oct 17, 2025 | 154.00 | 156.30 | 148.02 | 151.45 | 151.45 | -3.82% | 862,677 |
| Oct 16, 2025 | 166.45 | 167.58 | 157.00 | 157.47 | 157.47 | -3.45% | 1,012,807 |
| Oct 15, 2025 | 165.76 | 168.12 | 156.71 | 163.09 | 163.09 | 1.89% | 1,470,053 |
| Oct 14, 2025 | 155.69 | 163.00 | 150.09 | 160.06 | 160.06 | 3.07% | 1,397,003 |
| Oct 13, 2025 | 153.34 | 158.83 | 152.91 | 155.29 | 155.29 | 5.93% | 1,155,489 |
| Oct 10, 2025 | 147.49 | 155.72 | 146.25 | 146.60 | 146.60 | -0.38% | 1,298,613 |
| Oct 9, 2025 | 147.83 | 149.37 | 144.71 | 147.16 | 147.16 | 1.11% | 966,370 |
| Oct 8, 2025 | 147.32 | 147.87 | 144.14 | 145.54 | 145.54 | -0.12% | 729,823 |
| Oct 7, 2025 | 147.30 | 150.68 | 143.53 | 145.71 | 145.71 | 0.16% | 1,000,626 |
| Oct 6, 2025 | 144.24 | 148.15 | 143.49 | 145.48 | 145.48 | 2.89% | 971,373 |
| Oct 3, 2025 | 142.08 | 143.99 | 139.28 | 141.39 | 141.39 | -0.35% | 831,740 |
| Oct 2, 2025 | 139.97 | 141.93 | 137.10 | 141.89 | 141.89 | 3.19% | 894,017 |
| Oct 1, 2025 | 135.63 | 138.42 | 134.60 | 137.51 | 137.51 | 1.37% | 900,976 |
| Sep 30, 2025 | 136.44 | 137.36 | 135.05 | 135.65 | 135.65 | -0.81% | 742,667 |
| Sep 29, 2025 | 138.88 | 138.88 | 135.60 | 136.76 | 136.76 | 0.39% | 547,617 |
| Sep 26, 2025 | 137.41 | 139.40 | 135.10 | 136.23 | 136.23 | -0.64% | 503,713 |
| Sep 25, 2025 | 132.20 | 138.00 | 130.60 | 137.11 | 137.11 | 0.99% | 900,957 |
| Sep 24, 2025 | 141.14 | 141.85 | 135.65 | 135.77 | 135.77 | -2.62% | 599,091 |
| Sep 23, 2025 | 140.52 | 141.12 | 137.80 | 139.43 | 139.43 | -0.43% | 904,509 |
| Sep 22, 2025 | 137.13 | 140.71 | 133.50 | 140.03 | 140.03 | 1.94% | 985,776 |
| Sep 19, 2025 | 130.76 | 137.97 | 130.01 | 137.36 | 137.36 | 5.39% | 1,025,480 |