VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
96.20
+0.23 (0.24%)
Nov 22, 2024, 3:44 PM EST - Market open
NLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 93.37 | 96.16 | 92.00 | 95.97 | 95.97 | 3.85% | 388,252 |
| Nov 20, 2024 | 93.61 | 93.98 | 91.36 | 92.41 | 92.41 | -1.09% | 232,916 |
| Nov 19, 2024 | 92.19 | 93.63 | 91.00 | 93.43 | 93.43 | 1.28% | 311,913 |
| Nov 18, 2024 | 89.46 | 92.97 | 89.17 | 92.25 | 92.25 | 4.90% | 272,861 |
| Nov 15, 2024 | 88.01 | 90.29 | 86.70 | 87.94 | 87.94 | -0.80% | 203,249 |
| Nov 14, 2024 | 89.30 | 89.71 | 88.00 | 88.65 | 88.65 | 0.12% | 194,562 |
| Nov 13, 2024 | 90.85 | 91.33 | 88.29 | 88.54 | 88.54 | -0.88% | 257,613 |
| Nov 12, 2024 | 89.12 | 89.58 | 86.85 | 89.33 | 89.33 | -1.29% | 310,483 |
| Nov 11, 2024 | 91.53 | 91.56 | 89.20 | 90.50 | 90.50 | -0.32% | 350,181 |
| Nov 8, 2024 | 91.52 | 91.90 | 89.89 | 90.79 | 90.79 | -0.99% | 233,844 |
| Nov 7, 2024 | 89.52 | 92.17 | 89.10 | 91.70 | 91.70 | 3.90% | 399,399 |
| Nov 6, 2024 | 89.05 | 89.25 | 86.72 | 88.26 | 88.26 | 1.19% | 363,529 |
| Nov 5, 2024 | 87.67 | 87.71 | 86.50 | 87.22 | 87.22 | 0.56% | 244,320 |
| Nov 4, 2024 | 88.14 | 88.14 | 85.75 | 86.73 | 86.73 | -3.73% | 429,527 |
| Nov 1, 2024 | 92.08 | 92.66 | 89.89 | 90.09 | 90.09 | -0.98% | 149,398 |
| Oct 31, 2024 | 92.20 | 92.20 | 89.76 | 90.98 | 90.98 | -1.16% | 215,624 |
| Oct 30, 2024 | 93.75 | 93.76 | 91.89 | 92.05 | 92.05 | -1.30% | 242,703 |
| Oct 29, 2024 | 93.30 | 93.48 | 92.09 | 93.26 | 93.26 | -1.10% | 305,301 |
| Oct 28, 2024 | 92.60 | 94.75 | 91.62 | 94.30 | 94.30 | 2.09% | 316,777 |
| Oct 25, 2024 | 93.52 | 94.11 | 92.11 | 92.37 | 92.37 | -0.36% | 217,161 |
| Oct 24, 2024 | 93.23 | 93.82 | 91.82 | 92.70 | 92.70 | 0.18% | 224,441 |
| Oct 23, 2024 | 93.85 | 94.60 | 91.32 | 92.53 | 92.53 | -2.69% | 303,724 |
| Oct 22, 2024 | 96.15 | 96.53 | 93.26 | 95.09 | 95.09 | -1.63% | 278,401 |
| Oct 21, 2024 | 97.50 | 97.89 | 95.35 | 96.67 | 96.67 | 0.03% | 338,995 |
| Oct 18, 2024 | 94.65 | 97.26 | 93.52 | 96.64 | 96.64 | 2.19% | 543,655 |
| Oct 17, 2024 | 95.43 | 96.11 | 94.14 | 94.57 | 94.57 | 0.14% | 470,738 |
| Oct 16, 2024 | 89.51 | 95.87 | 89.00 | 94.44 | 94.44 | 7.16% | 492,593 |
| Oct 15, 2024 | 88.40 | 88.50 | 86.69 | 88.13 | 88.13 | 0.33% | 122,059 |
| Oct 14, 2024 | 86.82 | 87.86 | 86.25 | 87.84 | 87.84 | 1.22% | 72,071 |
| Oct 11, 2024 | 85.01 | 86.84 | 84.40 | 86.78 | 86.78 | 1.22% | 177,205 |
| Oct 10, 2024 | 85.39 | 85.84 | 84.87 | 85.73 | 85.73 | 0.35% | 47,782 |
| Oct 9, 2024 | 86.73 | 86.73 | 85.13 | 85.43 | 85.43 | -1.86% | 59,494 |
| Oct 8, 2024 | 86.63 | 87.41 | 86.04 | 87.05 | 87.05 | -0.09% | 66,109 |
| Oct 7, 2024 | 88.88 | 88.88 | 86.30 | 87.13 | 87.13 | -1.79% | 114,053 |
| Oct 4, 2024 | 87.10 | 88.72 | 86.40 | 88.72 | 88.72 | 2.15% | 77,814 |
| Oct 3, 2024 | 87.80 | 87.80 | 86.45 | 86.85 | 86.85 | 0.06% | 92,509 |
| Oct 2, 2024 | 86.02 | 86.83 | 85.11 | 86.80 | 86.80 | 1.31% | 56,443 |
| Oct 1, 2024 | 83.87 | 85.68 | 83.85 | 85.68 | 85.68 | 2.55% | 110,449 |
| Sep 30, 2024 | 84.78 | 84.78 | 83.00 | 83.55 | 83.55 | -1.51% | 66,086 |
| Sep 27, 2024 | 84.82 | 85.12 | 84.21 | 84.83 | 84.83 | 0.39% | 51,288 |
| Sep 26, 2024 | 85.32 | 86.01 | 84.19 | 84.50 | 84.50 | 0.07% | 96,196 |
| Sep 25, 2024 | 83.82 | 84.85 | 83.50 | 84.44 | 84.44 | 0.40% | 118,711 |
| Sep 24, 2024 | 83.81 | 84.55 | 82.53 | 84.10 | 84.10 | 2.22% | 104,689 |
| Sep 23, 2024 | 80.90 | 82.71 | 80.00 | 82.27 | 82.27 | 3.16% | 96,026 |
| Sep 20, 2024 | 77.76 | 79.86 | 77.22 | 79.75 | 79.75 | 4.78% | 107,732 |
| Sep 19, 2024 | 75.98 | 76.20 | 75.05 | 76.11 | 76.11 | 2.56% | 14,513 |
| Sep 18, 2024 | 74.65 | 75.49 | 74.06 | 74.21 | 74.21 | -0.59% | 14,021 |
| Sep 17, 2024 | 75.31 | 75.35 | 74.39 | 74.65 | 74.65 | -0.60% | 24,261 |
| Sep 16, 2024 | 74.93 | 75.10 | 74.34 | 75.10 | 75.10 | 0.39% | 15,754 |
| Sep 13, 2024 | 75.16 | 75.16 | 74.34 | 74.81 | 74.81 | -0.69% | 30,511 |
| Sep 12, 2024 | 74.77 | 75.57 | 74.45 | 75.33 | 75.33 | 1.73% | 24,839 |
| Sep 11, 2024 | 71.63 | 74.22 | 71.23 | 74.05 | 74.05 | 3.44% | 32,523 |
| Sep 10, 2024 | 70.87 | 71.60 | 70.68 | 71.59 | 71.59 | 1.55% | 16,762 |
| Sep 9, 2024 | 70.13 | 70.54 | 69.94 | 70.50 | 70.50 | 1.05% | 17,039 |
| Sep 6, 2024 | 71.82 | 71.82 | 69.47 | 69.77 | 69.77 | -2.64% | 87,538 |
| Sep 5, 2024 | 72.70 | 72.70 | 71.56 | 71.66 | 71.66 | -1.21% | 9,920 |
| Sep 4, 2024 | 71.48 | 72.84 | 71.48 | 72.54 | 72.54 | 0.60% | 16,625 |
| Sep 3, 2024 | 74.79 | 74.79 | 71.64 | 72.11 | 72.11 | -4.57% | 130,588 |
| Aug 30, 2024 | 75.06 | 75.56 | 74.78 | 75.56 | 75.56 | 0.92% | 13,367 |
| Aug 29, 2024 | 75.02 | 75.57 | 74.38 | 74.87 | 74.87 | -0.69% | 23,643 |
| Aug 28, 2024 | 76.15 | 76.29 | 75.12 | 75.39 | 75.39 | -2.45% | 26,544 |
| Aug 27, 2024 | 76.73 | 77.42 | 76.26 | 77.28 | 77.28 | 0.21% | 26,765 |
| Aug 26, 2024 | 77.68 | 78.39 | 77.12 | 77.12 | 77.12 | -0.44% | 32,824 |
| Aug 23, 2024 | 75.80 | 77.95 | 75.73 | 77.46 | 77.46 | 4.48% | 36,713 |
| Aug 22, 2024 | 75.71 | 75.78 | 74.07 | 74.14 | 74.14 | -1.79% | 28,561 |
| Aug 21, 2024 | 75.45 | 75.68 | 75.01 | 75.49 | 75.49 | 0.72% | 37,754 |
| Aug 20, 2024 | 75.04 | 75.39 | 74.50 | 74.95 | 74.95 | 0.12% | 19,224 |
| Aug 19, 2024 | 74.30 | 75.00 | 74.20 | 74.86 | 74.86 | 0.69% | 22,614 |
| Aug 16, 2024 | 74.52 | 74.58 | 74.04 | 74.35 | 74.35 | -0.55% | 19,892 |
| Aug 15, 2024 | 74.21 | 75.05 | 74.00 | 74.76 | 74.76 | 1.23% | 22,385 |
| Aug 14, 2024 | 73.71 | 74.33 | 73.45 | 73.85 | 73.85 | 0.30% | 17,321 |
| Aug 13, 2024 | 73.69 | 73.69 | 73.26 | 73.63 | 73.63 | 0.63% | 19,937 |
| Aug 12, 2024 | 73.29 | 73.76 | 72.57 | 73.17 | 73.17 | 0.59% | 15,206 |
| Aug 9, 2024 | 72.50 | 72.85 | 72.01 | 72.74 | 72.74 | -0.01% | 23,023 |
| Aug 8, 2024 | 72.35 | 72.95 | 71.60 | 72.75 | 72.75 | 1.39% | 14,515 |
| Aug 7, 2024 | 72.92 | 73.64 | 71.75 | 71.75 | 71.75 | 0.49% | 35,835 |
| Aug 6, 2024 | 71.27 | 72.25 | 70.70 | 71.40 | 71.40 | 0.83% | 89,653 |
| Aug 5, 2024 | 69.03 | 70.94 | 68.42 | 70.81 | 70.81 | -2.12% | 136,013 |
| Aug 2, 2024 | 74.35 | 74.35 | 71.80 | 72.34 | 72.34 | -4.11% | 83,822 |
| Aug 1, 2024 | 78.71 | 78.71 | 74.87 | 75.44 | 75.44 | -4.39% | 141,054 |
| Jul 31, 2024 | 78.19 | 79.50 | 77.53 | 78.90 | 78.90 | 2.95% | 115,360 |
| Jul 30, 2024 | 76.46 | 76.87 | 75.84 | 76.64 | 76.64 | 0.33% | 48,993 |
| Jul 29, 2024 | 77.45 | 77.50 | 75.89 | 76.39 | 76.39 | -1.34% | 46,194 |
| Jul 26, 2024 | 76.99 | 77.54 | 76.60 | 77.43 | 77.43 | 1.48% | 42,476 |
| Jul 25, 2024 | 76.84 | 77.07 | 75.50 | 76.30 | 76.30 | -1.50% | 82,815 |
| Jul 24, 2024 | 78.92 | 79.09 | 77.34 | 77.46 | 77.46 | -2.25% | 49,521 |
| Jul 23, 2024 | 79.27 | 79.48 | 78.73 | 79.24 | 79.24 | -0.64% | 39,680 |
| Jul 22, 2024 | 79.56 | 79.99 | 78.96 | 79.75 | 79.75 | 0.77% | 32,037 |
| Jul 19, 2024 | 79.12 | 79.72 | 78.75 | 79.14 | 79.14 | -0.55% | 33,671 |
| Jul 18, 2024 | 81.24 | 81.24 | 79.34 | 79.58 | 79.58 | -1.29% | 29,251 |
| Jul 17, 2024 | 83.17 | 83.17 | 80.58 | 80.62 | 80.62 | -4.02% | 75,280 |
| Jul 16, 2024 | 84.57 | 84.65 | 83.47 | 84.00 | 84.00 | -0.53% | 85,774 |
| Jul 15, 2024 | 85.96 | 85.96 | 84.32 | 84.45 | 84.45 | -1.24% | 84,909 |
| Jul 12, 2024 | 85.78 | 85.98 | 84.92 | 85.51 | 85.51 | 0.28% | 61,993 |
| Jul 11, 2024 | 85.28 | 85.57 | 84.81 | 85.27 | 85.27 | 0.80% | 70,804 |
| Jul 10, 2024 | 81.90 | 84.63 | 81.90 | 84.59 | 84.59 | 3.36% | 102,690 |
| Jul 9, 2024 | 81.55 | 82.34 | 81.52 | 81.84 | 81.84 | 0.23% | 48,850 |
| Jul 8, 2024 | 82.00 | 82.21 | 81.50 | 81.65 | 81.65 | 0.01% | 25,435 |
| Jul 5, 2024 | 82.05 | 82.33 | 81.07 | 81.64 | 81.64 | -0.39% | 50,172 |
| Jul 3, 2024 | 80.87 | 82.28 | 80.87 | 81.96 | 81.96 | 2.23% | 89,641 |