VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
148.27
-1.47 (-0.98%)
At close: Feb 27, 2026, 4:00 PM EST
148.93
+0.66 (0.45%)
After-hours: Feb 27, 2026, 8:00 PM EST
NLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 147.36 | 149.24 | 146.55 | 148.27 | 148.27 | -0.98% | 329,266 |
| Feb 26, 2026 | 149.96 | 150.25 | 144.89 | 149.74 | 149.74 | -0.79% | 634,184 |
| Feb 25, 2026 | 152.12 | 153.20 | 150.58 | 150.93 | 150.93 | 0.27% | 429,339 |
| Feb 24, 2026 | 146.20 | 150.63 | 143.50 | 150.53 | 150.53 | 2.90% | 516,327 |
| Feb 23, 2026 | 147.00 | 148.00 | 144.53 | 146.29 | 146.29 | -1.43% | 378,631 |
| Feb 20, 2026 | 148.00 | 151.50 | 145.71 | 148.41 | 148.41 | 0.34% | 497,347 |
| Feb 19, 2026 | 145.00 | 148.50 | 143.30 | 147.91 | 147.91 | 1.41% | 480,293 |
| Feb 18, 2026 | 144.09 | 147.35 | 143.50 | 145.86 | 145.86 | 2.39% | 491,226 |
| Feb 17, 2026 | 141.02 | 143.24 | 138.10 | 142.46 | 142.46 | 0.31% | 356,887 |
| Feb 13, 2026 | 141.45 | 144.25 | 138.16 | 142.02 | 142.02 | 0.14% | 540,228 |
| Feb 12, 2026 | 146.77 | 146.77 | 140.42 | 141.82 | 141.82 | -3.12% | 458,523 |
| Feb 11, 2026 | 148.28 | 149.08 | 142.01 | 146.38 | 146.38 | 0.67% | 572,336 |
| Feb 10, 2026 | 148.86 | 148.86 | 145.34 | 145.41 | 145.41 | -2.36% | 476,723 |
| Feb 9, 2026 | 142.58 | 149.08 | 141.57 | 148.92 | 148.92 | 4.31% | 514,278 |
| Feb 6, 2026 | 139.14 | 143.04 | 137.55 | 142.77 | 142.77 | 5.49% | 775,410 |
| Feb 5, 2026 | 137.94 | 141.14 | 135.22 | 135.34 | 135.34 | -4.70% | 965,185 |
| Feb 4, 2026 | 152.79 | 152.79 | 137.29 | 142.01 | 142.01 | -6.38% | 1,147,348 |
| Feb 3, 2026 | 149.29 | 152.89 | 147.49 | 151.69 | 151.69 | 4.82% | 792,513 |
| Feb 2, 2026 | 148.62 | 150.31 | 143.78 | 144.72 | 144.72 | -2.68% | 711,232 |
| Jan 30, 2026 | 154.10 | 157.63 | 146.40 | 148.70 | 148.70 | -6.15% | 935,148 |
| Jan 29, 2026 | 164.78 | 165.21 | 152.35 | 158.44 | 158.44 | -3.61% | 1,371,004 |
| Jan 28, 2026 | 158.64 | 164.69 | 157.00 | 164.37 | 164.37 | 5.57% | 1,142,969 |
| Jan 27, 2026 | 150.33 | 156.03 | 148.34 | 155.70 | 155.70 | 4.84% | 855,894 |
| Jan 26, 2026 | 155.19 | 157.61 | 148.16 | 148.51 | 148.51 | -2.80% | 1,103,602 |
| Jan 23, 2026 | 153.53 | 153.63 | 150.70 | 152.79 | 152.79 | -0.09% | 640,258 |
| Jan 22, 2026 | 152.95 | 154.19 | 150.26 | 152.92 | 152.92 | 1.24% | 1,041,967 |
| Jan 21, 2026 | 151.94 | 153.00 | 146.30 | 151.04 | 151.04 | 3.04% | 993,005 |
| Jan 20, 2026 | 147.50 | 151.50 | 145.64 | 146.58 | 146.58 | -1.32% | 926,507 |
| Jan 16, 2026 | 146.66 | 149.57 | 145.15 | 148.54 | 148.54 | 2.39% | 811,406 |
| Jan 15, 2026 | 145.02 | 148.00 | 143.10 | 145.07 | 145.07 | 0.42% | 853,421 |
| Jan 14, 2026 | 141.18 | 145.69 | 138.79 | 144.47 | 144.47 | 2.58% | 760,225 |
| Jan 13, 2026 | 143.90 | 143.94 | 140.64 | 140.84 | 140.84 | -1.55% | 534,920 |
| Jan 12, 2026 | 141.43 | 143.47 | 139.88 | 143.06 | 143.06 | 1.88% | 535,223 |
| Jan 9, 2026 | 143.98 | 145.33 | 139.62 | 140.42 | 140.42 | 1.60% | 735,303 |
| Jan 8, 2026 | 139.08 | 139.50 | 136.98 | 138.21 | 138.21 | -0.87% | 357,727 |
| Jan 7, 2026 | 138.02 | 139.94 | 137.20 | 139.43 | 139.43 | 0.51% | 466,754 |
| Jan 6, 2026 | 138.73 | 139.37 | 135.90 | 138.72 | 138.72 | -0.06% | 812,298 |
| Jan 5, 2026 | 136.22 | 139.06 | 134.47 | 138.81 | 138.81 | 4.34% | 873,490 |
| Jan 2, 2026 | 125.18 | 133.43 | 125.18 | 133.04 | 133.04 | 7.12% | 820,209 |
| Dec 31, 2025 | 123.99 | 125.19 | 123.53 | 124.20 | 124.20 | 0.27% | 434,751 |
| Dec 30, 2025 | 125.83 | 126.02 | 123.85 | 123.87 | 123.87 | -1.63% | 358,109 |
| Dec 29, 2025 | 125.32 | 128.82 | 125.00 | 125.92 | 125.92 | -0.63% | 319,601 |
| Dec 26, 2025 | 128.92 | 128.98 | 125.84 | 126.72 | 126.72 | -1.49% | 318,796 |
| Dec 24, 2025 | 128.16 | 128.89 | 127.00 | 128.64 | 128.64 | 0.12% | 287,817 |
| Dec 23, 2025 | 127.69 | 130.23 | 127.42 | 128.49 | 128.49 | 0.32% | 385,047 |
| Dec 22, 2025 | 129.24 | 130.10 | 127.49 | 128.08 | 128.08 | -1.62% | 435,211 |
| Dec 19, 2025 | 126.53 | 131.39 | 126.35 | 130.19 | 127.02 | 4.04% | 839,423 |
| Dec 18, 2025 | 124.00 | 125.90 | 123.45 | 125.13 | 122.09 | 2.84% | 454,621 |
| Dec 17, 2025 | 126.76 | 127.64 | 121.58 | 121.68 | 118.72 | -3.54% | 392,731 |
| Dec 16, 2025 | 124.62 | 127.42 | 124.10 | 126.14 | 123.07 | -0.28% | 494,702 |