VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
92.37
-0.33 (-0.36%)
Oct 25, 2024, 4:00 PM EDT - Market closed
NLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 93.23 | 93.82 | 91.82 | 92.70 | 92.70 | 0.18% | 224,441 |
| Oct 23, 2024 | 93.85 | 94.60 | 91.32 | 92.53 | 92.53 | -2.69% | 303,724 |
| Oct 22, 2024 | 96.15 | 96.53 | 93.26 | 95.09 | 95.09 | -1.63% | 278,401 |
| Oct 21, 2024 | 97.50 | 97.89 | 95.35 | 96.67 | 96.67 | 0.03% | 338,995 |
| Oct 18, 2024 | 94.65 | 97.26 | 93.52 | 96.64 | 96.64 | 2.19% | 543,655 |
| Oct 17, 2024 | 95.43 | 96.11 | 94.14 | 94.57 | 94.57 | 0.14% | 470,738 |
| Oct 16, 2024 | 89.51 | 95.87 | 89.00 | 94.44 | 94.44 | 7.16% | 492,593 |
| Oct 15, 2024 | 88.40 | 88.50 | 86.69 | 88.13 | 88.13 | 0.33% | 122,059 |
| Oct 14, 2024 | 86.82 | 87.86 | 86.25 | 87.84 | 87.84 | 1.22% | 72,071 |
| Oct 11, 2024 | 85.01 | 86.84 | 84.40 | 86.78 | 86.78 | 1.22% | 177,205 |
| Oct 10, 2024 | 85.39 | 85.84 | 84.87 | 85.73 | 85.73 | 0.35% | 47,782 |
| Oct 9, 2024 | 86.73 | 86.73 | 85.13 | 85.43 | 85.43 | -1.86% | 59,494 |
| Oct 8, 2024 | 86.63 | 87.41 | 86.04 | 87.05 | 87.05 | -0.09% | 66,109 |
| Oct 7, 2024 | 88.88 | 88.88 | 86.30 | 87.13 | 87.13 | -1.79% | 114,053 |
| Oct 4, 2024 | 87.10 | 88.72 | 86.40 | 88.72 | 88.72 | 2.15% | 77,814 |
| Oct 3, 2024 | 87.80 | 87.80 | 86.45 | 86.85 | 86.85 | 0.06% | 92,509 |
| Oct 2, 2024 | 86.02 | 86.83 | 85.11 | 86.80 | 86.80 | 1.31% | 56,443 |
| Oct 1, 2024 | 83.87 | 85.68 | 83.85 | 85.68 | 85.68 | 2.55% | 110,449 |
| Sep 30, 2024 | 84.78 | 84.78 | 83.00 | 83.55 | 83.55 | -1.51% | 66,086 |
| Sep 27, 2024 | 84.82 | 85.12 | 84.21 | 84.83 | 84.83 | 0.39% | 51,288 |
| Sep 26, 2024 | 85.32 | 86.01 | 84.19 | 84.50 | 84.50 | 0.07% | 96,196 |
| Sep 25, 2024 | 83.82 | 84.85 | 83.50 | 84.44 | 84.44 | 0.40% | 118,711 |
| Sep 24, 2024 | 83.81 | 84.55 | 82.53 | 84.10 | 84.10 | 2.22% | 104,689 |
| Sep 23, 2024 | 80.90 | 82.71 | 80.00 | 82.27 | 82.27 | 3.16% | 96,026 |
| Sep 20, 2024 | 77.76 | 79.86 | 77.22 | 79.75 | 79.75 | 4.78% | 107,732 |
| Sep 19, 2024 | 75.98 | 76.20 | 75.05 | 76.11 | 76.11 | 2.56% | 14,513 |
| Sep 18, 2024 | 74.65 | 75.49 | 74.06 | 74.21 | 74.21 | -0.59% | 14,021 |
| Sep 17, 2024 | 75.31 | 75.35 | 74.39 | 74.65 | 74.65 | -0.60% | 24,261 |
| Sep 16, 2024 | 74.93 | 75.10 | 74.34 | 75.10 | 75.10 | 0.39% | 15,754 |
| Sep 13, 2024 | 75.16 | 75.16 | 74.34 | 74.81 | 74.81 | -0.69% | 30,511 |
| Sep 12, 2024 | 74.77 | 75.57 | 74.45 | 75.33 | 75.33 | 1.73% | 24,839 |
| Sep 11, 2024 | 71.63 | 74.22 | 71.23 | 74.05 | 74.05 | 3.44% | 32,523 |
| Sep 10, 2024 | 70.87 | 71.60 | 70.68 | 71.59 | 71.59 | 1.55% | 16,762 |
| Sep 9, 2024 | 70.13 | 70.54 | 69.94 | 70.50 | 70.50 | 1.05% | 17,039 |
| Sep 6, 2024 | 71.82 | 71.82 | 69.47 | 69.77 | 69.77 | -2.64% | 87,538 |
| Sep 5, 2024 | 72.70 | 72.70 | 71.56 | 71.66 | 71.66 | -1.21% | 9,920 |
| Sep 4, 2024 | 71.48 | 72.84 | 71.48 | 72.54 | 72.54 | 0.60% | 16,625 |
| Sep 3, 2024 | 74.79 | 74.79 | 71.64 | 72.11 | 72.11 | -4.57% | 130,588 |
| Aug 30, 2024 | 75.06 | 75.56 | 74.78 | 75.56 | 75.56 | 0.92% | 13,367 |
| Aug 29, 2024 | 75.02 | 75.57 | 74.38 | 74.87 | 74.87 | -0.69% | 23,643 |
| Aug 28, 2024 | 76.15 | 76.29 | 75.12 | 75.39 | 75.39 | -2.45% | 26,544 |
| Aug 27, 2024 | 76.73 | 77.42 | 76.26 | 77.28 | 77.28 | 0.21% | 26,765 |
| Aug 26, 2024 | 77.68 | 78.39 | 77.12 | 77.12 | 77.12 | -0.44% | 32,824 |
| Aug 23, 2024 | 75.80 | 77.95 | 75.73 | 77.46 | 77.46 | 4.48% | 36,713 |
| Aug 22, 2024 | 75.71 | 75.78 | 74.07 | 74.14 | 74.14 | -1.79% | 28,561 |
| Aug 21, 2024 | 75.45 | 75.68 | 75.01 | 75.49 | 75.49 | 0.72% | 37,754 |
| Aug 20, 2024 | 75.04 | 75.39 | 74.50 | 74.95 | 74.95 | 0.12% | 19,224 |
| Aug 19, 2024 | 74.30 | 75.00 | 74.20 | 74.86 | 74.86 | 0.69% | 22,614 |
| Aug 16, 2024 | 74.52 | 74.58 | 74.04 | 74.35 | 74.35 | -0.55% | 19,892 |
| Aug 15, 2024 | 74.21 | 75.05 | 74.00 | 74.76 | 74.76 | 1.23% | 22,385 |
| Aug 14, 2024 | 73.71 | 74.33 | 73.45 | 73.85 | 73.85 | 0.30% | 17,321 |
| Aug 13, 2024 | 73.69 | 73.69 | 73.26 | 73.63 | 73.63 | 0.63% | 19,937 |
| Aug 12, 2024 | 73.29 | 73.76 | 72.57 | 73.17 | 73.17 | 0.59% | 15,206 |
| Aug 9, 2024 | 72.50 | 72.85 | 72.01 | 72.74 | 72.74 | -0.01% | 23,023 |
| Aug 8, 2024 | 72.35 | 72.95 | 71.60 | 72.75 | 72.75 | 1.39% | 14,515 |
| Aug 7, 2024 | 72.92 | 73.64 | 71.75 | 71.75 | 71.75 | 0.49% | 35,835 |
| Aug 6, 2024 | 71.27 | 72.25 | 70.70 | 71.40 | 71.40 | 0.83% | 89,653 |
| Aug 5, 2024 | 69.03 | 70.94 | 68.42 | 70.81 | 70.81 | -2.12% | 136,013 |
| Aug 2, 2024 | 74.35 | 74.35 | 71.80 | 72.34 | 72.34 | -4.11% | 83,822 |
| Aug 1, 2024 | 78.71 | 78.71 | 74.87 | 75.44 | 75.44 | -4.39% | 141,054 |
| Jul 31, 2024 | 78.19 | 79.50 | 77.53 | 78.90 | 78.90 | 2.95% | 115,360 |
| Jul 30, 2024 | 76.46 | 76.87 | 75.84 | 76.64 | 76.64 | 0.33% | 48,993 |
| Jul 29, 2024 | 77.45 | 77.50 | 75.89 | 76.39 | 76.39 | -1.34% | 46,194 |
| Jul 26, 2024 | 76.99 | 77.54 | 76.60 | 77.43 | 77.43 | 1.48% | 42,476 |
| Jul 25, 2024 | 76.84 | 77.07 | 75.50 | 76.30 | 76.30 | -1.50% | 82,815 |
| Jul 24, 2024 | 78.92 | 79.09 | 77.34 | 77.46 | 77.46 | -2.25% | 49,521 |
| Jul 23, 2024 | 79.27 | 79.48 | 78.73 | 79.24 | 79.24 | -0.64% | 39,680 |
| Jul 22, 2024 | 79.56 | 79.99 | 78.96 | 79.75 | 79.75 | 0.77% | 32,037 |
| Jul 19, 2024 | 79.12 | 79.72 | 78.75 | 79.14 | 79.14 | -0.55% | 33,671 |
| Jul 18, 2024 | 81.24 | 81.24 | 79.34 | 79.58 | 79.58 | -1.29% | 29,251 |
| Jul 17, 2024 | 83.17 | 83.17 | 80.58 | 80.62 | 80.62 | -4.02% | 75,280 |
| Jul 16, 2024 | 84.57 | 84.65 | 83.47 | 84.00 | 84.00 | -0.53% | 85,774 |
| Jul 15, 2024 | 85.96 | 85.96 | 84.32 | 84.45 | 84.45 | -1.24% | 84,909 |
| Jul 12, 2024 | 85.78 | 85.98 | 84.92 | 85.51 | 85.51 | 0.28% | 61,993 |
| Jul 11, 2024 | 85.28 | 85.57 | 84.81 | 85.27 | 85.27 | 0.80% | 70,804 |
| Jul 10, 2024 | 81.90 | 84.63 | 81.90 | 84.59 | 84.59 | 3.36% | 102,690 |
| Jul 9, 2024 | 81.55 | 82.34 | 81.52 | 81.84 | 81.84 | 0.23% | 48,850 |
| Jul 8, 2024 | 82.00 | 82.21 | 81.50 | 81.65 | 81.65 | 0.01% | 25,435 |
| Jul 5, 2024 | 82.05 | 82.33 | 81.07 | 81.64 | 81.64 | -0.39% | 50,172 |
| Jul 3, 2024 | 80.87 | 82.28 | 80.87 | 81.96 | 81.96 | 2.23% | 89,641 |
| Jul 2, 2024 | 80.14 | 80.25 | 78.95 | 80.17 | 80.17 | -0.01% | 80,679 |
| Jul 1, 2024 | 80.48 | 80.91 | 79.90 | 80.18 | 80.18 | 0.26% | 150,687 |
| Jun 28, 2024 | 81.55 | 81.83 | 79.34 | 79.97 | 79.97 | -1.37% | 137,842 |
| Jun 27, 2024 | 81.05 | 81.25 | 80.33 | 81.08 | 81.08 | 0.22% | 54,837 |
| Jun 26, 2024 | 80.51 | 81.23 | 80.30 | 80.90 | 80.90 | -0.11% | 52,434 |
| Jun 25, 2024 | 81.17 | 81.52 | 80.28 | 80.99 | 80.99 | -0.32% | 229,054 |
| Jun 24, 2024 | 82.23 | 82.30 | 81.24 | 81.25 | 81.25 | -0.58% | 40,667 |
| Jun 21, 2024 | 82.63 | 82.63 | 81.66 | 81.72 | 81.72 | -1.23% | 32,819 |
| Jun 20, 2024 | 83.08 | 83.43 | 82.38 | 82.74 | 82.74 | 0.46% | 52,904 |
| Jun 18, 2024 | 81.46 | 82.90 | 81.21 | 82.36 | 82.36 | 1.37% | 49,492 |
| Jun 17, 2024 | 81.63 | 81.92 | 80.73 | 81.25 | 81.25 | -0.61% | 50,997 |
| Jun 14, 2024 | 82.33 | 82.33 | 81.15 | 81.75 | 81.75 | -1.27% | 31,946 |
| Jun 13, 2024 | 82.40 | 82.95 | 82.15 | 82.80 | 82.80 | 0.94% | 29,132 |
| Jun 12, 2024 | 81.98 | 82.17 | 81.21 | 82.03 | 82.03 | 1.82% | 28,650 |
| Jun 11, 2024 | 81.64 | 81.64 | 80.38 | 80.56 | 80.56 | -2.92% | 65,699 |
| Jun 10, 2024 | 81.92 | 83.57 | 81.92 | 82.98 | 82.98 | 1.47% | 63,212 |
| Jun 7, 2024 | 83.31 | 83.46 | 81.68 | 81.78 | 81.78 | -2.77% | 31,255 |
| Jun 6, 2024 | 83.59 | 84.67 | 83.59 | 84.11 | 84.11 | 0.63% | 31,058 |
| Jun 5, 2024 | 83.91 | 85.05 | 83.36 | 83.58 | 83.58 | -0.35% | 64,320 |
| Jun 4, 2024 | 84.97 | 84.97 | 82.75 | 83.87 | 83.87 | -1.69% | 48,660 |