Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
60.71
-0.70 (-1.14%)
At close: Aug 7, 2025, 4:00 PM
60.72
+0.01 (0.02%)
After-hours: Aug 7, 2025, 8:00 PM EDT
NUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 61.61 | 61.61 | 60.01 | 60.71 | 60.71 | -1.14% | 280,936 |
| Aug 6, 2025 | 61.19 | 61.79 | 60.73 | 61.41 | 61.41 | 1.10% | 261,374 |
| Aug 5, 2025 | 60.85 | 61.22 | 59.71 | 60.74 | 60.74 | 1.28% | 189,767 |
| Aug 4, 2025 | 59.54 | 60.08 | 59.10 | 59.97 | 59.97 | 2.44% | 165,817 |
| Aug 1, 2025 | 58.71 | 59.11 | 57.06 | 58.54 | 58.54 | -2.76% | 289,376 |
| Jul 31, 2025 | 61.06 | 61.15 | 59.91 | 60.20 | 60.20 | -0.58% | 207,492 |
| Jul 30, 2025 | 60.03 | 61.03 | 60.00 | 60.55 | 60.55 | 0.87% | 152,557 |
| Jul 29, 2025 | 61.15 | 61.43 | 59.80 | 60.03 | 60.03 | -1.40% | 182,965 |
| Jul 28, 2025 | 61.62 | 61.62 | 60.17 | 60.88 | 60.88 | -0.59% | 355,253 |
| Jul 25, 2025 | 60.70 | 61.38 | 60.25 | 61.24 | 61.24 | 0.97% | 212,778 |
| Jul 24, 2025 | 60.25 | 61.09 | 60.00 | 60.65 | 60.65 | 1.02% | 283,258 |
| Jul 23, 2025 | 59.18 | 60.27 | 59.12 | 60.04 | 60.04 | 3.27% | 262,174 |
| Jul 22, 2025 | 58.50 | 58.50 | 57.01 | 58.14 | 58.14 | -0.39% | 127,979 |
| Jul 21, 2025 | 60.33 | 60.33 | 58.37 | 58.37 | 58.37 | -2.10% | 186,778 |
| Jul 18, 2025 | 58.98 | 59.91 | 58.98 | 59.62 | 59.62 | 1.74% | 244,315 |
| Jul 17, 2025 | 57.66 | 58.62 | 57.66 | 58.60 | 58.60 | 1.54% | 193,359 |
| Jul 16, 2025 | 57.00 | 57.76 | 56.26 | 57.71 | 57.71 | 1.26% | 264,650 |
| Jul 15, 2025 | 58.00 | 58.00 | 56.67 | 56.99 | 56.99 | -0.89% | 156,821 |
| Jul 14, 2025 | 55.94 | 57.56 | 55.90 | 57.50 | 57.50 | 2.84% | 276,048 |
| Jul 11, 2025 | 55.26 | 56.07 | 55.13 | 55.91 | 55.91 | 0.32% | 93,785 |
| Jul 10, 2025 | 55.75 | 55.92 | 54.77 | 55.73 | 55.73 | 0.32% | 145,522 |
| Jul 9, 2025 | 55.12 | 55.62 | 54.81 | 55.55 | 55.55 | 0.49% | 158,817 |
| Jul 8, 2025 | 56.00 | 56.39 | 54.63 | 55.28 | 55.28 | -1.04% | 127,742 |
| Jul 7, 2025 | 55.55 | 55.87 | 54.80 | 55.86 | 55.86 | 0.36% | 149,216 |
| Jul 3, 2025 | 55.43 | 55.69 | 54.85 | 55.66 | 55.66 | 1.24% | 141,724 |
| Jul 2, 2025 | 54.94 | 55.16 | 54.50 | 54.98 | 54.98 | -0.18% | 149,406 |
| Jul 1, 2025 | 56.51 | 56.51 | 54.70 | 55.08 | 55.08 | -2.62% | 331,622 |
| Jun 30, 2025 | 56.60 | 56.65 | 55.77 | 56.56 | 56.56 | 1.02% | 201,678 |
| Jun 27, 2025 | 56.82 | 56.82 | 55.45 | 55.99 | 55.99 | -0.36% | 161,436 |
| Jun 26, 2025 | 55.43 | 56.29 | 55.10 | 56.19 | 56.19 | 1.78% | 181,782 |
| Jun 25, 2025 | 56.59 | 56.59 | 55.11 | 55.21 | 55.21 | -1.80% | 292,049 |
| Jun 24, 2025 | 55.17 | 56.32 | 55.15 | 56.22 | 56.22 | 3.31% | 225,831 |
| Jun 23, 2025 | 54.00 | 54.69 | 53.15 | 54.42 | 54.42 | 0.80% | 145,223 |
| Jun 20, 2025 | 55.15 | 55.15 | 53.80 | 53.99 | 53.99 | -0.88% | 107,704 |
| Jun 18, 2025 | 54.57 | 54.69 | 54.13 | 54.47 | 54.47 | 0.41% | 131,297 |
| Jun 17, 2025 | 55.22 | 55.22 | 53.80 | 54.25 | 54.25 | -1.22% | 137,214 |
| Jun 16, 2025 | 55.15 | 55.78 | 54.60 | 54.92 | 54.92 | 2.62% | 254,774 |
| Jun 13, 2025 | 53.31 | 54.01 | 53.00 | 53.52 | 53.52 | -0.67% | 105,910 |
| Jun 12, 2025 | 53.70 | 54.41 | 53.31 | 53.88 | 53.88 | 0.30% | 255,194 |
| Jun 11, 2025 | 52.39 | 53.91 | 52.04 | 53.72 | 53.72 | 3.45% | 223,495 |
| Jun 10, 2025 | 53.35 | 53.35 | 51.37 | 51.93 | 51.93 | -2.42% | 209,560 |
| Jun 9, 2025 | 53.37 | 53.62 | 52.60 | 53.22 | 53.22 | 1.51% | 303,840 |
| Jun 6, 2025 | 52.00 | 52.48 | 51.39 | 52.43 | 52.43 | 1.96% | 156,246 |
| Jun 5, 2025 | 51.96 | 52.12 | 51.03 | 51.42 | 51.42 | -0.45% | 156,333 |
| Jun 4, 2025 | 51.69 | 51.78 | 50.86 | 51.65 | 51.65 | 0.62% | 203,720 |
| Jun 3, 2025 | 52.57 | 52.57 | 51.00 | 51.33 | 51.33 | 0.79% | 279,313 |
| Jun 2, 2025 | 50.35 | 51.00 | 50.16 | 50.93 | 50.93 | 0.53% | 139,306 |
| May 30, 2025 | 50.07 | 50.69 | 49.66 | 50.66 | 50.66 | 0.24% | 173,875 |
| May 29, 2025 | 52.00 | 52.00 | 50.29 | 50.54 | 50.54 | -1.33% | 126,635 |
| May 28, 2025 | 51.43 | 51.68 | 51.00 | 51.22 | 51.22 | -0.72% | 157,291 |