Skip to main content
logo
Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
65.60
+0.88 (1.36%)
At close: Dec 3, 2025, 4:00 PM EST
66.32
+0.72 (1.10%)
After-hours: Dec 3, 2025, 5:04 PM EST

NUKZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202565.0365.6764.2365.6065.601.36%137,533
Dec 2, 202564.6365.3564.3164.7264.720.61%128,664
Dec 1, 202564.8664.9864.1364.3364.33-2.29%98,399
Nov 28, 202565.5865.9865.1565.8465.840.83%57,804
Nov 26, 202564.9465.4964.6765.3065.301.71%93,186
Nov 25, 202563.7364.2762.5564.2064.200.98%91,701
Nov 24, 202562.3563.7062.2163.5863.582.19%117,560
Nov 21, 202562.5862.5860.7562.2262.22-1.16%278,577
Nov 20, 202566.9267.1362.6562.9562.95-3.44%314,438
Nov 19, 202564.6565.5864.3865.1965.191.21%144,353
Nov 18, 202563.7064.9463.5764.4164.41-0.34%146,414
Nov 17, 202565.1165.9764.1264.6364.63-1.33%133,575
Nov 14, 202564.2566.4463.9565.5065.50-0.55%302,460
Nov 13, 202568.3368.3465.5665.8665.86-3.85%116,642
Nov 12, 202568.7769.0668.0468.5068.500.44%129,583
Nov 11, 202569.0869.0867.8068.2068.20-1.45%191,075
Nov 10, 202570.2970.2968.3369.2069.201.02%182,714
Nov 7, 202566.4368.5065.6868.5068.500.63%412,644
Nov 6, 202570.0070.1168.0168.0768.07-3.13%192,280
Nov 5, 202569.7670.7869.5470.2770.270.75%200,688
Nov 4, 202570.3871.2969.6569.7569.75-3.94%270,042
Nov 3, 202573.6573.6572.0072.6172.61-0.94%175,493
Oct 31, 202573.9974.2572.4073.3073.30-0.64%241,839
Oct 30, 202573.7574.7973.0373.7773.77-1.01%214,430
Oct 29, 202572.9675.0372.9074.5274.522.72%290,430
Oct 28, 202572.7973.4371.6772.5572.552.34%388,214
Oct 27, 202571.9371.9370.0070.8970.890.40%272,421
Oct 24, 202570.3370.9370.0070.6170.612.78%175,112
Oct 23, 202567.4869.0067.1468.7068.703.00%242,179
Oct 22, 202568.1968.4365.5166.7066.70-2.71%483,878
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