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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202540.3240.8540.0640.7540.750.83%43,823
Apr 25, 202540.2740.5139.9340.4140.410.50%30,475
Apr 24, 202539.4640.2639.3540.2140.213.13%74,126
Apr 23, 202539.5339.8938.8738.9938.991.72%27,908
Apr 22, 202537.7138.5737.7138.3338.332.30%58,469
Apr 21, 202538.4238.5836.8737.4737.47-2.42%39,050
Apr 17, 202538.7138.8938.2138.4038.40-0.05%20,427
Apr 16, 202538.3538.8037.9038.4238.42-0.62%43,925
Apr 15, 202538.6639.0938.4738.6638.66-0.03%41,970
Apr 14, 202539.5239.5238.1538.6738.670.62%49,370
Apr 11, 202537.1838.4737.0438.4338.433.42%54,083
Apr 10, 202537.3137.8136.2037.1637.16-2.85%64,595
Apr 9, 202533.8738.4933.8738.2538.2510.93%118,733
Apr 8, 202536.4736.5034.0734.4834.48-0.94%90,851
Apr 7, 202533.4635.9932.7034.8134.810.40%137,700
Apr 4, 202536.0036.2033.9634.6734.67-7.55%201,559
Apr 3, 202538.0838.2737.3237.5037.50-4.70%81,279
Apr 2, 202537.9539.4037.9539.3539.351.68%41,057
Apr 1, 202538.1938.9737.7338.7038.701.49%97,034
Mar 31, 202538.0038.4137.4138.1338.13-1.40%71,905
Mar 28, 202539.3939.6538.5938.6738.67-3.16%62,625
Mar 27, 202540.4040.5439.5839.9339.93-1.70%47,636
Mar 26, 202542.0442.0440.5540.6240.62-3.38%59,790
Mar 25, 202542.6542.7041.7142.0442.04-2.26%52,926
Mar 24, 202542.5243.0142.4043.0143.013.41%46,951
Mar 21, 202541.4141.6041.0241.5941.59-0.41%50,114
Mar 20, 202541.3842.5841.3841.7641.76-0.71%56,672
Mar 19, 202541.0142.2640.9042.0642.062.46%72,300
Mar 18, 202541.4041.4040.6041.0541.05-2.03%50,950
Mar 17, 202541.4742.1841.2041.9041.902.29%132,660
Mar 14, 202540.0141.1239.9740.9640.964.21%82,895
Mar 13, 202539.9640.2239.1039.3139.31-2.25%61,602
Mar 12, 202540.5040.9939.6140.2140.211.51%90,357
Mar 11, 202538.6739.9638.4639.6139.612.64%82,917
Mar 10, 202539.1439.3738.1338.5938.59-4.15%197,407
Mar 7, 202540.0140.3839.0540.2640.260.57%88,434
Mar 6, 202541.2841.3439.7640.0340.03-4.65%124,585
Mar 5, 202542.0142.1841.0841.9841.980.84%66,482
Mar 4, 202540.2842.3839.8541.6341.631.29%131,983
Mar 3, 202543.6343.6340.7141.1041.10-4.73%116,183
Feb 28, 202541.7743.1441.4343.1443.141.20%90,143
Feb 27, 202545.2545.2542.4242.6342.63-3.25%110,718
Feb 26, 202544.1444.8643.6344.0644.062.68%123,145
Feb 25, 202543.1943.5041.8542.9142.91-0.97%173,158
Feb 24, 202545.0045.0043.0843.3343.33-4.24%187,176
Feb 21, 202547.9547.9544.7045.2545.25-4.94%240,635
Feb 20, 202548.4548.4546.8147.6047.60-1.47%143,456
Feb 19, 202549.3849.3848.1648.3148.31-2.66%128,187
Feb 18, 202550.2150.4249.2249.6349.63-0.38%160,357
Feb 14, 202551.0051.1149.6149.8249.82-2.03%139,474