VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
80.00
+1.06 (1.34%)
May 1, 2025, 4:00 PM EDT - Market closed
NLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 79.92 | 80.91 | 79.54 | 79.98 | 79.98 | 1.32% | 57,826 |
| Apr 30, 2025 | 78.30 | 78.94 | 77.43 | 78.94 | 78.94 | -0.94% | 49,884 |
| Apr 29, 2025 | 80.00 | 80.00 | 78.91 | 79.69 | 79.69 | 0.39% | 101,417 |
| Apr 28, 2025 | 78.31 | 79.38 | 77.46 | 79.38 | 79.38 | 1.80% | 74,388 |
| Apr 25, 2025 | 78.29 | 78.35 | 77.32 | 77.98 | 77.98 | -0.51% | 68,962 |
| Apr 24, 2025 | 76.33 | 78.48 | 76.30 | 78.38 | 78.38 | 3.42% | 69,714 |
| Apr 23, 2025 | 75.51 | 76.74 | 75.32 | 75.79 | 75.79 | 2.72% | 73,542 |
| Apr 22, 2025 | 72.97 | 74.44 | 72.80 | 73.78 | 73.78 | 2.15% | 68,617 |
| Apr 21, 2025 | 74.36 | 74.37 | 71.19 | 72.23 | 72.23 | -3.46% | 79,800 |
| Apr 17, 2025 | 74.42 | 75.22 | 73.77 | 74.82 | 74.82 | 1.22% | 88,806 |
| Apr 16, 2025 | 73.74 | 75.56 | 73.43 | 73.92 | 73.92 | -0.39% | 125,675 |
| Apr 15, 2025 | 74.82 | 75.73 | 73.86 | 74.21 | 74.21 | -0.01% | 99,350 |
| Apr 14, 2025 | 75.50 | 75.53 | 73.61 | 74.22 | 74.22 | 0.50% | 122,634 |
| Apr 11, 2025 | 72.09 | 74.01 | 71.63 | 73.85 | 73.85 | 3.11% | 107,760 |
| Apr 10, 2025 | 72.00 | 72.62 | 70.06 | 71.62 | 71.62 | -2.06% | 261,499 |
| Apr 9, 2025 | 66.82 | 73.33 | 66.36 | 73.13 | 73.13 | 9.33% | 268,783 |
| Apr 8, 2025 | 70.90 | 70.90 | 66.15 | 66.89 | 66.89 | -0.16% | 283,351 |
| Apr 7, 2025 | 65.28 | 70.34 | 64.26 | 67.00 | 67.00 | -1.08% | 478,936 |
| Apr 4, 2025 | 70.49 | 70.70 | 65.88 | 67.73 | 67.73 | -6.64% | 361,734 |
| Apr 3, 2025 | 72.59 | 73.75 | 72.50 | 72.55 | 72.55 | -2.81% | 162,824 |
| Apr 2, 2025 | 73.31 | 75.11 | 73.12 | 74.65 | 74.65 | 0.82% | 137,739 |
| Apr 1, 2025 | 73.54 | 74.70 | 72.68 | 74.04 | 74.04 | 1.05% | 107,341 |
| Mar 31, 2025 | 72.84 | 73.67 | 72.20 | 73.27 | 73.27 | -1.17% | 472,482 |
| Mar 28, 2025 | 75.39 | 76.00 | 74.03 | 74.14 | 74.14 | -2.33% | 169,706 |
| Mar 27, 2025 | 77.32 | 77.41 | 75.80 | 75.91 | 75.91 | -2.15% | 86,146 |
| Mar 26, 2025 | 79.10 | 79.36 | 77.32 | 77.58 | 77.58 | -2.22% | 79,586 |
| Mar 25, 2025 | 80.70 | 80.70 | 78.71 | 79.34 | 79.34 | -1.88% | 117,752 |
| Mar 24, 2025 | 79.89 | 81.19 | 79.89 | 80.86 | 80.86 | 2.13% | 113,800 |
| Mar 21, 2025 | 78.70 | 79.17 | 78.15 | 79.17 | 79.17 | -0.95% | 206,208 |
| Mar 20, 2025 | 78.81 | 80.78 | 78.38 | 79.93 | 79.93 | 0.36% | 116,717 |
| Mar 19, 2025 | 77.84 | 79.88 | 77.84 | 79.64 | 79.64 | 2.25% | 142,610 |
| Mar 18, 2025 | 78.04 | 78.50 | 76.93 | 77.89 | 77.89 | -1.09% | 175,626 |
| Mar 17, 2025 | 77.32 | 79.09 | 77.32 | 78.75 | 78.75 | 1.73% | 209,307 |
| Mar 14, 2025 | 76.75 | 77.45 | 76.00 | 77.41 | 77.41 | 2.58% | 187,001 |
| Mar 13, 2025 | 76.06 | 76.18 | 74.76 | 75.46 | 75.46 | -0.72% | 150,816 |
| Mar 12, 2025 | 76.45 | 77.14 | 75.45 | 76.01 | 76.01 | 0.82% | 161,620 |
| Mar 11, 2025 | 73.52 | 76.07 | 73.42 | 75.39 | 75.39 | 2.73% | 352,587 |
| Mar 10, 2025 | 74.24 | 74.90 | 72.45 | 73.39 | 73.39 | -3.12% | 420,166 |
| Mar 7, 2025 | 75.32 | 76.20 | 74.15 | 75.75 | 75.75 | 0.20% | 244,602 |
| Mar 6, 2025 | 77.00 | 77.49 | 75.26 | 75.60 | 75.60 | -3.61% | 191,437 |
| Mar 5, 2025 | 77.98 | 78.49 | 76.62 | 78.43 | 78.43 | 1.17% | 313,851 |
| Mar 4, 2025 | 74.86 | 78.78 | 74.44 | 77.52 | 77.52 | 2.17% | 446,522 |
| Mar 3, 2025 | 80.46 | 80.46 | 75.26 | 75.87 | 75.87 | -4.34% | 568,561 |
| Feb 28, 2025 | 78.45 | 79.78 | 77.48 | 79.31 | 79.31 | 0.75% | 322,423 |
| Feb 27, 2025 | 83.15 | 83.15 | 78.54 | 78.72 | 78.72 | -4.09% | 283,248 |
| Feb 26, 2025 | 81.81 | 83.38 | 81.45 | 82.08 | 82.08 | 1.94% | 219,114 |
| Feb 25, 2025 | 81.92 | 81.92 | 79.30 | 80.52 | 80.52 | -1.36% | 475,703 |
| Feb 24, 2025 | 83.42 | 83.42 | 81.00 | 81.63 | 81.63 | -2.46% | 325,603 |
| Feb 21, 2025 | 87.14 | 87.43 | 83.01 | 83.69 | 83.69 | -3.65% | 366,998 |
| Feb 20, 2025 | 88.27 | 88.27 | 85.83 | 86.86 | 86.86 | -1.23% | 231,634 |