Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
66.70
-1.86 (-2.71%)
Oct 22, 2025, 4:00 PM EDT - Market closed

NUKZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202568.1968.4365.5166.7066.70-2.71%483,006
Oct 21, 202569.8170.0268.3068.5668.56-2.88%288,344
Oct 20, 202571.3571.3570.0570.5970.590.46%269,870
Oct 17, 202570.8171.7869.5270.2770.27-1.88%343,886
Oct 16, 202574.2074.2071.3171.6271.62-1.49%313,632
Oct 15, 202573.4874.2971.0772.7072.701.48%351,963
Oct 14, 202570.2572.5768.9471.6471.640.66%262,158
Oct 13, 202569.5771.4469.0171.1771.175.25%286,593
Oct 10, 202569.0170.8467.5067.6267.62-2.37%339,458
Oct 9, 202569.7169.7768.4069.2669.260.64%297,158
Oct 8, 202568.5169.0068.3568.8268.820.78%217,158
Oct 7, 202569.3369.8267.7768.2968.29-0.70%299,189
Oct 6, 202568.6469.6668.4168.7768.771.85%357,957
Oct 3, 202567.5268.3867.0767.5267.521.03%372,651
Oct 2, 202566.6266.8465.6066.8366.831.57%389,846
Oct 1, 202565.0365.9764.6665.8065.801.17%252,489
Sep 30, 202565.3065.6664.6465.0465.04-0.63%382,424
Sep 29, 202566.0066.2365.1865.4565.450.65%182,848
Sep 26, 202565.1565.4764.3665.0365.03-0.05%164,059
Sep 25, 202563.8465.2662.9365.0665.06-0.03%359,049
Sep 24, 202567.2467.2465.0265.0865.08-2.25%309,471
Sep 23, 202567.2967.2965.8866.5866.58-0.77%348,449
Sep 22, 202565.9367.2564.5567.1067.101.88%415,688
Sep 19, 202563.2665.9763.1465.8665.864.66%326,739
Sep 18, 202562.3563.6061.7962.9362.932.23%262,649
Sep 17, 202562.1062.1060.9961.5661.56-0.45%174,007
Sep 16, 202563.4363.4361.4561.8461.84-1.92%237,116
Sep 15, 202561.0263.1160.8063.0563.054.11%260,777
Sep 12, 202560.8060.8060.2060.5660.56-0.39%217,562
Sep 11, 202560.0161.1559.8460.8060.801.60%293,047
Sep 10, 202559.5260.3059.5059.8459.841.77%222,102
Sep 9, 202558.4458.8758.1158.8058.800.75%128,458
Sep 8, 202558.3158.6257.8758.3658.360.57%100,900
Sep 5, 202558.5158.5756.9758.0358.030.17%120,670
Sep 4, 202558.4258.4257.6257.9357.93-0.12%88,015
Sep 3, 202558.4158.5957.7158.0058.00-0.24%112,651
Sep 2, 202557.5558.1456.7258.1458.14-1.11%188,815
Aug 29, 202560.2260.2258.2558.7958.79-2.33%205,719
Aug 28, 202559.6660.5759.3960.1960.191.95%281,752
Aug 27, 202559.4259.4958.9159.0459.04-0.71%145,197
Aug 26, 202558.3959.5858.3959.4659.461.99%120,794
Aug 25, 202558.6358.6558.0258.3058.30-0.29%116,021
Aug 22, 202557.8158.8857.3158.4758.472.51%168,499
Aug 21, 202556.8557.5156.8057.0457.040.60%142,481
Aug 20, 202556.9756.9755.5556.7056.70-0.96%246,441
Aug 19, 202558.5858.5957.0157.2557.25-2.75%232,962
Aug 18, 202558.8358.9858.4358.8758.87-0.02%119,680
Aug 15, 202559.8259.8258.3858.8858.88-1.04%131,527
Aug 14, 202559.8860.3259.1859.5059.50-1.41%124,755
Aug 13, 202561.6861.7159.4260.3560.35-1.42%183,276