VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
146.33
+4.94 (3.49%)
Oct 6, 2025, 2:32 PM EDT - Market open
NLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 144.24 | 148.15 | 143.49 | 147.14 | - | 4.07% | 764,035 |
| 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 |
| Sep 18, 2025 | 129.13 | 130.96 | 126.63 | 130.33 | 130.33 | 2.33% | 772,123 |
| Sep 17, 2025 | 127.31 | 128.15 | 125.59 | 127.36 | 127.36 | 0.25% | 542,767 |
| Sep 16, 2025 | 129.64 | 130.20 | 126.13 | 127.04 | 127.04 | -2.82% | 645,621 |
| Sep 15, 2025 | 123.76 | 130.87 | 122.34 | 130.72 | 130.72 | 6.81% | 1,067,660 |
| Sep 12, 2025 | 123.25 | 123.48 | 121.50 | 122.38 | 122.38 | -0.93% | 286,418 |
| Sep 11, 2025 | 123.27 | 124.77 | 122.21 | 123.53 | 123.53 | 0.40% | 535,180 |
| Sep 10, 2025 | 122.39 | 124.56 | 122.13 | 123.04 | 123.04 | 0.75% | 421,780 |
| Sep 9, 2025 | 120.87 | 122.82 | 119.79 | 122.13 | 122.13 | 1.18% | 321,239 |
| Sep 8, 2025 | 119.94 | 120.95 | 118.94 | 120.71 | 120.71 | 1.62% | 397,582 |
| Sep 5, 2025 | 119.23 | 119.71 | 116.06 | 118.78 | 118.78 | 0.46% | 373,507 |
| Sep 4, 2025 | 120.12 | 120.20 | 117.30 | 118.24 | 118.24 | -1.05% | 243,347 |
| Sep 3, 2025 | 119.21 | 120.34 | 118.09 | 119.50 | 119.50 | 0.89% | 424,108 |
| Sep 2, 2025 | 116.41 | 118.44 | 114.29 | 118.44 | 118.44 | -0.24% | 354,891 |
| Aug 29, 2025 | 120.51 | 122.42 | 117.82 | 118.73 | 118.73 | -0.24% | 403,434 |
| Aug 28, 2025 | 117.54 | 119.87 | 116.90 | 119.01 | 119.01 | 1.90% | 475,851 |
| Aug 27, 2025 | 118.94 | 118.94 | 116.71 | 116.79 | 116.79 | -1.96% | 445,165 |
| Aug 26, 2025 | 116.44 | 120.76 | 116.19 | 119.13 | 119.13 | 3.39% | 787,096 |
| Aug 25, 2025 | 115.87 | 116.54 | 114.43 | 115.22 | 115.22 | 0.05% | 396,080 |
| Aug 22, 2025 | 112.32 | 115.80 | 111.26 | 115.16 | 115.16 | 4.25% | 335,534 |
| Aug 21, 2025 | 110.10 | 110.89 | 109.44 | 110.46 | 110.46 | 1.63% | 379,007 |
| Aug 20, 2025 | 109.13 | 109.55 | 107.13 | 108.69 | 108.69 | -1.17% | 508,362 |
| Aug 19, 2025 | 115.34 | 115.34 | 109.51 | 109.98 | 109.98 | -4.91% | 451,178 |
| Aug 18, 2025 | 115.82 | 115.82 | 114.34 | 115.66 | 115.66 | -0.09% | 322,997 |
| Aug 15, 2025 | 116.31 | 116.31 | 113.44 | 115.76 | 115.76 | -0.17% | 273,372 |
| Aug 14, 2025 | 115.86 | 117.22 | 115.19 | 115.96 | 115.96 | -0.34% | 254,226 |
| Aug 13, 2025 | 120.07 | 120.07 | 115.18 | 116.36 | 116.36 | -2.37% | 513,630 |
| Aug 12, 2025 | 117.88 | 119.38 | 116.64 | 119.19 | 119.19 | 1.55% | 290,085 |
| Aug 11, 2025 | 118.65 | 119.26 | 115.70 | 117.37 | 117.37 | -0.55% | 362,147 |
| Aug 8, 2025 | 120.10 | 121.83 | 117.69 | 118.02 | 118.02 | -1.07% | 343,384 |
| Aug 7, 2025 | 121.07 | 121.07 | 117.63 | 119.30 | 119.30 | -1.03% | 665,389 |
| Aug 6, 2025 | 120.67 | 122.27 | 119.75 | 120.54 | 120.54 | 0.89% | 585,231 |
| Aug 5, 2025 | 118.23 | 120.10 | 117.01 | 119.48 | 119.48 | 2.65% | 696,605 |
| Aug 4, 2025 | 113.47 | 116.43 | 113.23 | 116.40 | 116.40 | 3.88% | 688,888 |
| Aug 1, 2025 | 111.48 | 112.63 | 108.75 | 112.05 | 112.05 | -2.23% | 429,087 |
| Jul 31, 2025 | 116.35 | 116.40 | 113.70 | 114.60 | 114.60 | -1.14% | 429,809 |
| Jul 30, 2025 | 115.88 | 117.52 | 114.80 | 115.92 | 115.92 | -0.31% | 314,281 |
| Jul 29, 2025 | 118.71 | 119.06 | 115.53 | 116.28 | 116.28 | -1.87% | 335,161 |
| Jul 28, 2025 | 120.62 | 120.62 | 116.77 | 118.50 | 118.50 | -2.03% | 765,362 |