Skip to main content
logo
VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
142.77
+7.43 (5.49%)
At close: Feb 6, 2026, 4:00 PM EST
142.30
-0.47 (-0.33%)
After-hours: Feb 6, 2026, 8:00 PM EST

NLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026139.14143.04137.55142.77142.775.49%775,410
Feb 5, 2026137.94141.14135.22135.34135.34-4.70%965,185
Feb 4, 2026152.79152.79137.29142.01142.01-6.38%1,147,348
Feb 3, 2026149.29152.89147.49151.69151.694.82%792,513
Feb 2, 2026148.62150.31143.78144.72144.72-2.68%711,232
Jan 30, 2026154.10157.63146.40148.70148.70-6.15%935,148
Jan 29, 2026164.78165.21152.35158.44158.44-3.61%1,371,004
Jan 28, 2026158.64164.69157.00164.37164.375.57%1,142,969
Jan 27, 2026150.33156.03148.34155.70155.704.84%855,894
Jan 26, 2026155.19157.61148.16148.51148.51-2.80%1,103,602
Jan 23, 2026153.53153.63150.70152.79152.79-0.09%640,258
Jan 22, 2026152.95154.19150.26152.92152.921.24%1,041,967
Jan 21, 2026151.94153.00146.30151.04151.043.04%993,005
Jan 20, 2026147.50151.50145.64146.58146.58-1.32%926,507
Jan 16, 2026146.66149.57145.15148.54148.542.39%811,406
Jan 15, 2026145.02148.00143.10145.07145.070.42%853,421
Jan 14, 2026141.18145.69138.79144.47144.472.58%760,225
Jan 13, 2026143.90143.94140.64140.84140.84-1.55%534,920
Jan 12, 2026141.43143.47139.88143.06143.061.88%535,223
Jan 9, 2026143.98145.33139.62140.42140.421.60%735,303
Jan 8, 2026139.08139.50136.98138.21138.21-0.87%357,727
Jan 7, 2026138.02139.94137.20139.43139.430.51%466,754
Jan 6, 2026138.73139.37135.90138.72138.72-0.06%812,298
Jan 5, 2026136.22139.06134.47138.81138.814.34%873,490
Jan 2, 2026125.18133.43125.18133.04133.047.12%820,209
Dec 31, 2025123.99125.19123.53124.20124.200.27%434,751
Dec 30, 2025125.83126.02123.85123.87123.87-1.63%358,109
Dec 29, 2025125.32128.82125.00125.92125.92-0.63%319,601
Dec 26, 2025128.92128.98125.84126.72126.72-1.49%318,796
Dec 24, 2025128.16128.89127.00128.64128.640.12%287,817
Dec 23, 2025127.69130.23127.42128.49128.490.32%385,047
Dec 22, 2025129.24130.10127.49128.08128.08-1.62%435,211
Dec 19, 2025126.53131.39126.35130.19127.024.04%839,423
Dec 18, 2025124.00125.90123.45125.13122.092.84%454,621
Dec 17, 2025126.76127.64121.58121.68118.72-3.54%392,731
Dec 16, 2025124.62127.42124.10126.14123.07-0.28%494,702
Dec 15, 2025130.85131.78126.50126.50123.42-2.53%635,950
Dec 12, 2025138.10138.12129.25129.79126.63-6.04%509,797
Dec 11, 2025133.76138.31132.32138.14134.783.11%425,413
Dec 10, 2025134.75134.91130.60133.97130.71-0.61%561,513
Dec 9, 2025133.47135.77132.44134.79131.510.25%369,648
Dec 8, 2025136.22136.23133.39134.46131.19-0.53%347,338
Dec 5, 2025139.53139.53134.67135.17131.88-2.80%484,609
Dec 4, 2025132.80139.85131.36139.07135.694.49%887,524
Dec 3, 2025130.58133.24128.80133.10129.862.31%619,350
Dec 2, 2025128.68131.19128.41130.10126.942.25%413,058
Dec 1, 2025128.59129.20127.00127.24124.15-2.11%261,902
Nov 28, 2025129.86130.74128.82129.98126.821.28%368,030
Nov 26, 2025128.00129.05126.87128.34125.221.49%279,456
Nov 25, 2025125.46126.62121.57126.46123.380.89%391,097