Skip to main content
logo
VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
111.09
+0.32 (0.29%)
Jul 8, 2026, 4:00 PM EDT - Market closed

NLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2026110.02112.05109.01111.09111.090.29%393,703
Jul 7, 2026114.34114.93109.88110.77110.77-4.93%626,140
Jul 6, 2026115.76118.08115.39116.51116.511.37%451,681
Jul 2, 2026116.16119.72113.44114.93114.930.05%402,480
Jul 1, 2026116.50118.50114.55114.87114.87-0.96%381,933
Jun 30, 2026116.41116.51114.26115.98115.98-0.83%396,247
Jun 29, 2026117.84117.93114.65116.95116.950.56%374,669
Jun 26, 2026115.50117.96115.30116.30116.30-0.93%307,051
Jun 25, 2026120.78121.00117.22117.39117.39-1.72%346,375
Jun 24, 2026122.42122.42117.89119.45119.45-2.41%581,774
Jun 23, 2026120.64126.63120.00122.40122.40-1.73%371,437
Jun 22, 2026126.45127.00123.23124.55124.55-1.88%450,745
Jun 18, 2026127.41128.15125.36126.94126.941.84%473,759
Jun 17, 2026125.51127.79124.32124.65124.650.04%372,344
Jun 16, 2026125.47128.23124.54124.60124.60-1.12%455,544
Jun 15, 2026125.51127.66125.30126.01126.013.33%553,885
Jun 12, 2026121.16123.22120.66121.95121.950.84%280,716
Jun 11, 2026117.26121.44116.05120.94120.944.69%676,573
Jun 10, 2026119.00120.08115.18115.52115.52-3.37%792,966
Jun 9, 2026123.97123.97116.28119.55119.55-2.98%848,156
Jun 8, 2026124.97125.50122.61123.22123.220.91%636,917
Jun 5, 2026130.28130.43121.73122.11122.11-7.19%699,757
Jun 4, 2026131.15132.13129.79131.57131.57-0.20%383,754
Jun 3, 2026137.15137.15131.09131.83131.83-4.59%534,088
Jun 2, 2026131.25138.24130.17138.17138.174.79%688,802
Jun 1, 2026131.43133.68129.50131.85131.85-1.09%406,404
May 29, 2026133.02134.11130.11133.30133.30-0.01%494,127
May 28, 2026131.23133.97130.50133.31133.310.60%312,896
May 27, 2026133.41133.70131.38132.52132.52-1.55%595,766
May 26, 2026133.39135.66133.15134.61134.612.87%538,556
May 22, 2026130.75132.58130.42130.85130.850.69%350,669
May 21, 2026127.90131.34126.50129.95129.951.65%507,489
May 20, 2026126.53128.47125.25127.84127.842.22%484,876
May 19, 2026126.59126.72123.58125.06125.06-1.94%483,185
May 18, 2026130.75130.75126.08127.53127.53-1.66%518,735
May 15, 2026132.57132.57129.46129.68129.68-3.66%669,979
May 14, 2026136.33136.33132.51134.60134.60-1.32%531,764
May 13, 2026139.31139.31134.76136.40136.40-2.50%552,555
May 12, 2026142.45142.90136.33139.90139.90-3.95%842,923
May 11, 2026142.73147.57140.94145.65145.653.39%582,718
May 8, 2026144.88144.88140.42140.88140.88-2.26%503,457
May 7, 2026148.45149.30143.31144.14144.14-3.42%840,491
May 6, 2026143.63149.46141.16149.25149.255.57%524,363
May 5, 2026145.12145.85140.78141.37141.37-1.46%539,478
May 4, 2026143.86146.00142.61143.46143.46-0.37%314,301
May 1, 2026144.60144.71142.60144.00144.00-1.35%276,439
Apr 30, 2026138.97146.05138.40145.97145.976.11%476,745
Apr 29, 2026142.00142.24137.18137.56137.56-2.50%252,946
Apr 28, 2026144.21144.97140.31141.09141.09-3.93%381,344
Apr 27, 2026144.62147.23144.02146.86146.862.15%362,827