Skip to main content
logo
VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
122.38
-1.15 (-0.93%)
At close: Sep 12, 2025, 4:00 PM EDT
123.78
+1.40 (1.14%)
Pre-market: Sep 15, 2025, 7:22 AM EDT

NLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025123.25123.48121.50122.38122.38-0.93%286,169
Sep 11, 2025123.27124.77122.21123.53123.530.40%535,180
Sep 10, 2025122.39124.56122.13123.04123.040.75%421,780
Sep 9, 2025120.87122.82119.79122.13122.131.18%321,239
Sep 8, 2025119.94120.95118.94120.71120.711.62%397,582
Sep 5, 2025119.23119.71116.06118.78118.780.46%373,507
Sep 4, 2025120.12120.20117.30118.24118.24-1.05%243,347
Sep 3, 2025119.21120.34118.09119.50119.500.89%424,108
Sep 2, 2025116.41118.44114.29118.44118.44-0.24%354,891
Aug 29, 2025120.51122.42117.82118.73118.73-0.24%403,434
Aug 28, 2025117.54119.87116.90119.01119.011.90%475,851
Aug 27, 2025118.94118.94116.71116.79116.79-1.96%445,165
Aug 26, 2025116.44120.76116.19119.13119.133.39%787,096
Aug 25, 2025115.87116.54114.43115.22115.220.05%396,080
Aug 22, 2025112.32115.80111.26115.16115.164.25%335,534
Aug 21, 2025110.10110.89109.44110.46110.461.63%379,007
Aug 20, 2025109.13109.55107.13108.69108.69-1.17%508,362
Aug 19, 2025115.34115.34109.51109.98109.98-4.91%451,178
Aug 18, 2025115.82115.82114.34115.66115.66-0.09%322,997
Aug 15, 2025116.31116.31113.44115.76115.76-0.17%273,372
Aug 14, 2025115.86117.22115.19115.96115.96-0.34%254,226
Aug 13, 2025120.07120.07115.18116.36116.36-2.37%513,630
Aug 12, 2025117.88119.38116.64119.19119.191.55%290,085
Aug 11, 2025118.65119.26115.70117.37117.37-0.55%362,147
Aug 8, 2025120.10121.83117.69118.02118.02-1.07%343,384
Aug 7, 2025121.07121.07117.63119.30119.30-1.03%665,389
Aug 6, 2025120.67122.27119.75120.54120.540.89%585,231
Aug 5, 2025118.23120.10117.01119.48119.482.65%696,605
Aug 4, 2025113.47116.43113.23116.40116.403.88%688,888
Aug 1, 2025111.48112.63108.75112.05112.05-2.23%429,087
Jul 31, 2025116.35116.40113.70114.60114.60-1.14%429,809
Jul 30, 2025115.88117.52114.80115.92115.92-0.31%314,281
Jul 29, 2025118.71119.06115.53116.28116.28-1.87%335,161
Jul 28, 2025120.62120.62116.77118.50118.50-2.03%765,362
Jul 25, 2025120.08121.41118.35120.95120.950.34%429,770
Jul 24, 2025118.30121.06117.51120.54120.542.28%586,532
Jul 23, 2025116.35118.42115.50117.85117.852.26%508,469
Jul 22, 2025115.03115.78112.71115.25115.250.44%487,638
Jul 21, 2025118.97119.00114.09114.74114.74-2.04%555,579
Jul 18, 2025116.60117.79115.16117.13117.131.38%394,225
Jul 17, 2025114.42116.16113.64115.53115.530.97%570,917
Jul 16, 2025111.86114.62110.69114.42114.422.86%638,784
Jul 15, 2025112.52112.52109.36111.24111.24-0.30%553,055
Jul 14, 2025108.37111.63107.25111.58111.583.15%651,403
Jul 11, 2025105.83108.66105.30108.17108.171.43%654,596
Jul 10, 2025105.95106.89104.13106.64106.641.41%354,865
Jul 9, 2025105.80105.80104.05105.16105.16-1.03%408,062
Jul 8, 2025109.25109.25105.13106.25106.25-2.64%338,169
Jul 7, 2025108.01109.27106.00109.13109.130.57%412,104
Jul 3, 2025108.06108.69107.03108.51108.510.08%238,072