Skip to main content
logo
VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
142.05
-0.01 (-0.01%)
At close: Nov 5, 2025, 4:00 PM EST
142.19
+0.14 (0.10%)
After-hours: Nov 5, 2025, 4:12 PM EST

NLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2025142.50143.86141.74142.45-0.27%642,899
Nov 4, 2025143.57146.00141.84142.06142.06-4.63%675,689
Nov 3, 2025154.42154.42148.81148.95148.95-3.97%595,237
Oct 31, 2025158.44158.44152.79155.10155.10-1.75%744,694
Oct 30, 2025157.24158.98154.16157.86157.860.19%688,969
Oct 29, 2025155.33160.98152.35157.56157.562.77%1,174,974
Oct 28, 2025151.53155.85149.00153.32153.324.92%846,272
Oct 27, 2025149.90149.90143.06146.13146.13-1.23%664,436
Oct 24, 2025146.80148.85145.00147.95147.953.41%707,941
Oct 23, 2025142.05144.52140.40143.07143.071.70%612,820
Oct 22, 2025140.71143.01136.56140.68140.68-2.09%1,763,485
Oct 21, 2025149.97149.97142.62143.69143.69-4.98%1,087,599
Oct 20, 2025154.95154.95148.01151.22151.22-0.15%733,700
Oct 17, 2025154.00156.30148.02151.45151.45-3.82%862,677
Oct 16, 2025166.45167.58157.00157.47157.47-3.45%1,012,807
Oct 15, 2025165.76168.12156.71163.09163.091.89%1,470,053
Oct 14, 2025155.69163.00150.09160.06160.063.07%1,397,003
Oct 13, 2025153.34158.83152.91155.29155.295.93%1,155,489
Oct 10, 2025147.49155.72146.25146.60146.60-0.38%1,298,613
Oct 9, 2025147.83149.37144.71147.16147.161.11%966,370
Oct 8, 2025147.32147.87144.14145.54145.54-0.12%729,823
Oct 7, 2025147.30150.68143.53145.71145.710.16%1,000,626
Oct 6, 2025144.24148.15143.49145.48145.482.89%971,373
Oct 3, 2025142.08143.99139.28141.39141.39-0.35%831,740
Oct 2, 2025139.97141.93137.10141.89141.893.19%894,017
Oct 1, 2025135.63138.42134.60137.51137.511.37%900,976
Sep 30, 2025136.44137.36135.05135.65135.65-0.81%742,667
Sep 29, 2025138.88138.88135.60136.76136.760.39%547,617
Sep 26, 2025137.41139.40135.10136.23136.23-0.64%503,713
Sep 25, 2025132.20138.00130.60137.11137.110.99%900,957
Sep 24, 2025141.14141.85135.65135.77135.77-2.62%599,091
Sep 23, 2025140.52141.12137.80139.43139.43-0.43%904,509
Sep 22, 2025137.13140.71133.50140.03140.031.94%985,776
Sep 19, 2025130.76137.97130.01137.36137.365.39%1,025,480
Sep 18, 2025129.13130.96126.63130.33130.332.33%772,123
Sep 17, 2025127.31128.15125.59127.36127.360.25%542,767
Sep 16, 2025129.64130.20126.13127.04127.04-2.82%645,621
Sep 15, 2025123.76130.87122.34130.72130.726.81%1,067,660
Sep 12, 2025123.25123.48121.50122.38122.38-0.93%286,418
Sep 11, 2025123.27124.77122.21123.53123.530.40%535,180
Sep 10, 2025122.39124.56122.13123.04123.040.75%421,780
Sep 9, 2025120.87122.82119.79122.13122.131.18%321,239
Sep 8, 2025119.94120.95118.94120.71120.711.62%397,582
Sep 5, 2025119.23119.71116.06118.78118.780.46%373,507
Sep 4, 2025120.12120.20117.30118.24118.24-1.05%243,347
Sep 3, 2025119.21120.34118.09119.50119.500.89%424,108
Sep 2, 2025116.41118.44114.29118.44118.44-0.24%354,891
Aug 29, 2025120.51122.42117.82118.73118.73-0.24%403,434
Aug 28, 2025117.54119.87116.90119.01119.011.90%475,851
Aug 27, 2025118.94118.94116.71116.79116.79-1.96%445,165