VanEck Uranium and Nuclear ETF (NLR)

NYSEARCA: NLR · Real-Time Price · USD

119.95

+0.76 (0.64%)

At close: Sep 4, 2026, 4:00 PM EDT

121.00

+1.05 (0.88%)

After-hours: Sep 4, 2026, 8:00 PM EDT

NLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	118.61	120.36	118.10	119.95	119.95	0.64%	264,363
Sep 3, 2026	118.85	120.30	118.04	119.19	119.19	1.85%	253,689
Sep 2, 2026	116.02	117.95	114.96	117.03	117.03	1.10%	247,849
Sep 1, 2026	116.00	117.24	114.26	115.76	115.76	-2.09%	348,591
Aug 31, 2026	118.04	119.17	117.93	118.23	118.23	0.09%	278,121
Aug 28, 2026	125.00	125.46	117.76	118.12	118.12	-5.52%	569,256
Aug 27, 2026	124.72	125.70	123.38	125.02	125.02	1.06%	630,119
Aug 26, 2026	124.92	128.63	123.20	123.71	123.71	-0.25%	340,831
Aug 25, 2026	120.39	125.13	120.00	124.02	124.02	4.46%	453,938
Aug 24, 2026	119.64	120.50	117.89	118.73	118.73	-1.01%	241,182
Aug 21, 2026	116.76	120.06	116.30	119.94	119.94	4.71%	346,367
Aug 20, 2026	115.92	116.80	113.20	114.55	114.55	-2.69%	289,038
Aug 19, 2026	115.67	117.72	114.76	117.72	117.72	2.86%	307,729
Aug 18, 2026	116.17	117.65	114.01	114.45	114.45	-3.30%	377,157
Aug 17, 2026	118.78	119.89	117.50	118.35	118.35	0.21%	238,803
Aug 14, 2026	118.66	120.55	117.86	118.10	118.10	-0.35%	202,802
Aug 13, 2026	118.83	120.00	117.08	118.52	118.52	-	369,314
Aug 12, 2026	120.80	120.80	118.37	118.52	118.52	-0.55%	328,309
Aug 11, 2026	117.55	119.34	117.55	119.18	119.18	1.87%	384,925
Aug 10, 2026	118.05	118.47	116.58	116.99	116.99	-0.70%	426,482
Aug 7, 2026	116.23	118.23	114.76	117.82	117.82	3.47%	388,613
Aug 6, 2026	114.27	115.71	112.71	113.87	113.87	-0.01%	346,716
Aug 5, 2026	114.81	115.07	113.19	113.88	113.88	-	263,766
Aug 4, 2026	113.20	114.93	112.11	113.88	113.88	2.11%	407,651
Aug 3, 2026	107.53	111.80	107.12	111.53	111.53	4.40%	343,814
Jul 31, 2026	109.73	110.29	105.22	106.83	106.83	-1.41%	335,159
Jul 30, 2026	104.92	108.74	104.69	108.36	108.36	5.51%	292,176
Jul 29, 2026	105.66	106.00	102.13	102.70	102.70	-3.24%	485,354
Jul 28, 2026	107.50	107.75	103.71	106.14	106.14	-3.30%	444,424
Jul 27, 2026	110.04	111.35	107.80	109.76	109.76	1.54%	255,092
Jul 24, 2026	111.20	111.21	107.61	108.10	108.10	-2.97%	283,130
Jul 23, 2026	110.41	112.38	109.75	111.41	111.41	0.02%	427,333
Jul 22, 2026	109.91	112.88	109.91	111.39	111.39	2.12%	520,483
Jul 21, 2026	106.37	109.25	106.17	109.08	109.08	3.82%	567,529
Jul 20, 2026	105.25	106.05	104.30	105.07	105.07	0.83%	372,644
Jul 17, 2026	102.89	105.89	101.92	104.20	104.20	-0.45%	452,736
Jul 16, 2026	107.92	108.00	103.84	104.67	104.67	-4.31%	677,927
Jul 15, 2026	111.35	112.46	107.54	109.38	109.38	-1.79%	597,359
Jul 14, 2026	111.25	112.77	110.27	111.37	111.37	1.73%	485,140
Jul 13, 2026	112.66	112.68	109.01	109.48	109.48	-4.35%	438,195
Jul 10, 2026	114.32	115.29	113.11	114.46	114.46	1.23%	320,407
Jul 9, 2026	112.11	114.00	112.01	113.07	113.07	1.78%	442,637
Jul 8, 2026	110.02	112.05	109.01	111.09	111.09	0.29%	393,703
Jul 7, 2026	114.34	114.93	109.88	110.77	110.77	-4.93%	626,140
Jul 6, 2026	115.76	118.08	115.39	116.51	116.51	1.37%	451,681
Jul 2, 2026	116.16	119.72	113.44	114.93	114.93	0.05%	402,480
Jul 1, 2026	116.50	118.50	114.55	114.87	114.87	-0.96%	381,933
Jun 30, 2026	116.41	116.51	114.26	115.98	115.98	-0.83%	396,247
Jun 29, 2026	117.84	117.93	114.65	116.95	116.95	0.56%	374,669
Jun 26, 2026	115.50	117.96	115.30	116.30	116.30	-0.93%	307,051