Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
40.75
+0.34 (0.83%)
Apr 28, 2025, 4:00 PM EDT - Market closed
NUKZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 40.32 | 40.85 | 40.06 | 40.75 | 40.75 | 0.83% | 43,823 |
Apr 25, 2025 | 40.27 | 40.51 | 39.93 | 40.41 | 40.41 | 0.50% | 30,475 |
Apr 24, 2025 | 39.46 | 40.26 | 39.35 | 40.21 | 40.21 | 3.13% | 74,126 |
Apr 23, 2025 | 39.53 | 39.89 | 38.87 | 38.99 | 38.99 | 1.72% | 27,908 |
Apr 22, 2025 | 37.71 | 38.57 | 37.71 | 38.33 | 38.33 | 2.30% | 58,469 |
Apr 21, 2025 | 38.42 | 38.58 | 36.87 | 37.47 | 37.47 | -2.42% | 39,050 |
Apr 17, 2025 | 38.71 | 38.89 | 38.21 | 38.40 | 38.40 | -0.05% | 20,427 |
Apr 16, 2025 | 38.35 | 38.80 | 37.90 | 38.42 | 38.42 | -0.62% | 43,925 |
Apr 15, 2025 | 38.66 | 39.09 | 38.47 | 38.66 | 38.66 | -0.03% | 41,970 |
Apr 14, 2025 | 39.52 | 39.52 | 38.15 | 38.67 | 38.67 | 0.62% | 49,370 |
Apr 11, 2025 | 37.18 | 38.47 | 37.04 | 38.43 | 38.43 | 3.42% | 54,083 |
Apr 10, 2025 | 37.31 | 37.81 | 36.20 | 37.16 | 37.16 | -2.85% | 64,595 |
Apr 9, 2025 | 33.87 | 38.49 | 33.87 | 38.25 | 38.25 | 10.93% | 118,733 |
Apr 8, 2025 | 36.47 | 36.50 | 34.07 | 34.48 | 34.48 | -0.94% | 90,851 |
Apr 7, 2025 | 33.46 | 35.99 | 32.70 | 34.81 | 34.81 | 0.40% | 137,700 |
Apr 4, 2025 | 36.00 | 36.20 | 33.96 | 34.67 | 34.67 | -7.55% | 201,559 |
Apr 3, 2025 | 38.08 | 38.27 | 37.32 | 37.50 | 37.50 | -4.70% | 81,279 |
Apr 2, 2025 | 37.95 | 39.40 | 37.95 | 39.35 | 39.35 | 1.68% | 41,057 |
Apr 1, 2025 | 38.19 | 38.97 | 37.73 | 38.70 | 38.70 | 1.49% | 97,034 |
Mar 31, 2025 | 38.00 | 38.41 | 37.41 | 38.13 | 38.13 | -1.40% | 71,905 |
Mar 28, 2025 | 39.39 | 39.65 | 38.59 | 38.67 | 38.67 | -3.16% | 62,625 |
Mar 27, 2025 | 40.40 | 40.54 | 39.58 | 39.93 | 39.93 | -1.70% | 47,636 |
Mar 26, 2025 | 42.04 | 42.04 | 40.55 | 40.62 | 40.62 | -3.38% | 59,790 |
Mar 25, 2025 | 42.65 | 42.70 | 41.71 | 42.04 | 42.04 | -2.26% | 52,926 |
Mar 24, 2025 | 42.52 | 43.01 | 42.40 | 43.01 | 43.01 | 3.41% | 46,951 |
Mar 21, 2025 | 41.41 | 41.60 | 41.02 | 41.59 | 41.59 | -0.41% | 50,114 |
Mar 20, 2025 | 41.38 | 42.58 | 41.38 | 41.76 | 41.76 | -0.71% | 56,672 |
Mar 19, 2025 | 41.01 | 42.26 | 40.90 | 42.06 | 42.06 | 2.46% | 72,300 |
Mar 18, 2025 | 41.40 | 41.40 | 40.60 | 41.05 | 41.05 | -2.03% | 50,950 |
Mar 17, 2025 | 41.47 | 42.18 | 41.20 | 41.90 | 41.90 | 2.29% | 132,660 |
Mar 14, 2025 | 40.01 | 41.12 | 39.97 | 40.96 | 40.96 | 4.21% | 82,895 |
Mar 13, 2025 | 39.96 | 40.22 | 39.10 | 39.31 | 39.31 | -2.25% | 61,602 |
Mar 12, 2025 | 40.50 | 40.99 | 39.61 | 40.21 | 40.21 | 1.51% | 90,357 |
Mar 11, 2025 | 38.67 | 39.96 | 38.46 | 39.61 | 39.61 | 2.64% | 82,917 |
Mar 10, 2025 | 39.14 | 39.37 | 38.13 | 38.59 | 38.59 | -4.15% | 197,407 |
Mar 7, 2025 | 40.01 | 40.38 | 39.05 | 40.26 | 40.26 | 0.57% | 88,434 |
Mar 6, 2025 | 41.28 | 41.34 | 39.76 | 40.03 | 40.03 | -4.65% | 124,585 |
Mar 5, 2025 | 42.01 | 42.18 | 41.08 | 41.98 | 41.98 | 0.84% | 66,482 |
Mar 4, 2025 | 40.28 | 42.38 | 39.85 | 41.63 | 41.63 | 1.29% | 131,983 |
Mar 3, 2025 | 43.63 | 43.63 | 40.71 | 41.10 | 41.10 | -4.73% | 116,183 |
Feb 28, 2025 | 41.77 | 43.14 | 41.43 | 43.14 | 43.14 | 1.20% | 90,143 |
Feb 27, 2025 | 45.25 | 45.25 | 42.42 | 42.63 | 42.63 | -3.25% | 110,718 |
Feb 26, 2025 | 44.14 | 44.86 | 43.63 | 44.06 | 44.06 | 2.68% | 123,145 |
Feb 25, 2025 | 43.19 | 43.50 | 41.85 | 42.91 | 42.91 | -0.97% | 173,158 |
Feb 24, 2025 | 45.00 | 45.00 | 43.08 | 43.33 | 43.33 | -4.24% | 187,176 |
Feb 21, 2025 | 47.95 | 47.95 | 44.70 | 45.25 | 45.25 | -4.94% | 240,635 |
Feb 20, 2025 | 48.45 | 48.45 | 46.81 | 47.60 | 47.60 | -1.47% | 143,456 |
Feb 19, 2025 | 49.38 | 49.38 | 48.16 | 48.31 | 48.31 | -2.66% | 128,187 |
Feb 18, 2025 | 50.21 | 50.42 | 49.22 | 49.63 | 49.63 | -0.38% | 160,357 |
Feb 14, 2025 | 51.00 | 51.11 | 49.61 | 49.82 | 49.82 | -2.03% | 139,474 |