Skip to main content
VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
99.64
-0.39 (-0.39%)
At close: May 28, 2025, 4:00 PM
99.33
-0.31 (-0.31%)
After-hours: May 28, 2025, 4:26 PM EDT

NLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202599.62101.1199.0099.70--0.33%183,111
May 27, 202598.79100.0897.83100.03100.033.17%716,285
May 23, 202593.7497.6692.2596.9696.969.94%898,535
May 22, 202586.8588.7086.3088.1988.190.59%156,958
May 21, 202587.8989.5987.1187.6787.67-0.53%122,770
May 20, 202588.4788.5887.2488.1488.14-0.35%106,239
May 19, 202586.8688.4686.0988.4588.450.45%131,395
May 16, 202588.5088.5687.2688.0588.05-0.01%90,326
May 15, 202587.1088.2486.5888.0688.060.32%200,704
May 14, 202587.4388.2587.1287.7887.781.32%144,198
May 13, 202585.2587.2185.2586.6486.642.07%159,896
May 12, 202586.7886.7884.5784.8884.880.47%155,856
May 9, 202583.8584.7283.0184.4884.481.47%116,903
May 8, 202584.5084.9483.1983.2683.26-0.59%86,890
May 7, 202583.6984.2682.5083.7583.750.50%235,323
May 6, 202579.8483.5679.8483.3383.333.02%111,322
May 5, 202581.3881.3880.1880.8980.89-0.91%74,775
May 2, 202581.6982.5081.0381.6381.632.06%75,657
May 1, 202579.9280.9179.5479.9879.981.32%57,896
Apr 30, 202578.3078.9477.4378.9478.94-0.94%49,884
Apr 29, 202580.0080.0078.9179.6979.690.39%101,417
Apr 28, 202578.3179.3877.4679.3879.381.80%74,388
Apr 25, 202578.2978.3577.3277.9877.98-0.51%68,962
Apr 24, 202576.3378.4876.3078.3878.383.42%69,714
Apr 23, 202575.5176.7475.3275.7975.792.72%73,542
Apr 22, 202572.9774.4472.8073.7873.782.15%68,617
Apr 21, 202574.3674.3771.1972.2372.23-3.46%79,800
Apr 17, 202574.4275.2273.7774.8274.821.22%88,806
Apr 16, 202573.7475.5673.4373.9273.92-0.39%125,675
Apr 15, 202574.8275.7373.8674.2174.21-0.01%99,350
Apr 14, 202575.5075.5373.6174.2274.220.50%122,634
Apr 11, 202572.0974.0171.6373.8573.853.11%107,760
Apr 10, 202572.0072.6270.0671.6271.62-2.06%261,499
Apr 9, 202566.8273.3366.3673.1373.139.33%268,783
Apr 8, 202570.9070.9066.1566.8966.89-0.16%283,351
Apr 7, 202565.2870.3464.2667.0067.00-1.08%478,936
Apr 4, 202570.4970.7065.8867.7367.73-6.64%361,734
Apr 3, 202572.5973.7572.5072.5572.55-2.81%162,824
Apr 2, 202573.3175.1173.1274.6574.650.82%137,739
Apr 1, 202573.5474.7072.6874.0474.041.05%107,341
Mar 31, 202572.8473.6772.2073.2773.27-1.17%472,482
Mar 28, 202575.3976.0074.0374.1474.14-2.33%169,706
Mar 27, 202577.3277.4175.8075.9175.91-2.15%86,146
Mar 26, 202579.1079.3677.3277.5877.58-2.22%79,586
Mar 25, 202580.7080.7078.7179.3479.34-1.88%117,752
Mar 24, 202579.8981.1979.8980.8680.862.13%113,800
Mar 21, 202578.7079.1778.1579.1779.17-0.95%206,208
Mar 20, 202578.8180.7878.3879.9379.930.36%116,717
Mar 19, 202577.8479.8877.8479.6479.642.25%142,610
Mar 18, 202578.0478.5076.9377.8977.89-1.09%175,626