Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
38.67
-1.26 (-3.16%)
At close: Mar 28, 2025, 3:59 PM
37.01
-1.66 (-4.29%)
Pre-market: Mar 31, 2025, 8:23 AM EDT
NUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 51.01 | 51.02 | 49.51 | 50.85 | 50.85 | -0.43% | 227,957 |
| Feb 12, 2025 | 49.39 | 51.52 | 48.91 | 51.07 | 51.07 | 1.67% | 176,501 |
| Feb 11, 2025 | 51.30 | 51.30 | 49.71 | 50.23 | 50.23 | -2.45% | 151,068 |
| Feb 10, 2025 | 51.28 | 51.86 | 50.87 | 51.49 | 51.49 | 0.84% | 407,080 |
| Feb 7, 2025 | 49.35 | 52.10 | 49.15 | 51.06 | 51.06 | 4.57% | 243,991 |
| Feb 6, 2025 | 50.00 | 50.17 | 48.36 | 48.83 | 48.83 | -1.67% | 130,464 |
| Feb 5, 2025 | 48.59 | 50.02 | 48.10 | 49.66 | 49.66 | 2.67% | 135,251 |
| Feb 4, 2025 | 48.66 | 48.66 | 47.34 | 48.37 | 48.37 | 0.83% | 114,362 |
| Feb 3, 2025 | 45.61 | 48.40 | 45.25 | 47.97 | 47.97 | 0.73% | 138,508 |
| Jan 31, 2025 | 48.50 | 49.25 | 47.09 | 47.62 | 47.62 | -1.43% | 195,513 |
| Jan 30, 2025 | 46.81 | 48.46 | 46.50 | 48.31 | 48.31 | 5.18% | 285,958 |
| Jan 29, 2025 | 45.11 | 46.65 | 45.00 | 45.93 | 45.93 | 1.64% | 198,064 |
| Jan 28, 2025 | 45.22 | 45.22 | 43.42 | 45.19 | 45.19 | 1.87% | 332,090 |
| Jan 27, 2025 | 46.68 | 46.81 | 43.63 | 44.36 | 44.36 | -13.61% | 750,189 |
| Jan 24, 2025 | 51.61 | 51.93 | 50.80 | 51.35 | 51.35 | 0.41% | 466,263 |
| Jan 23, 2025 | 49.15 | 51.64 | 48.77 | 51.14 | 51.14 | 4.05% | 456,094 |
| Jan 22, 2025 | 49.09 | 49.52 | 48.25 | 49.15 | 49.15 | 2.37% | 473,263 |
| Jan 21, 2025 | 46.27 | 48.13 | 46.00 | 48.01 | 48.01 | 5.77% | 287,837 |
| Jan 17, 2025 | 44.97 | 45.70 | 44.43 | 45.39 | 45.39 | 2.16% | 104,188 |
| Jan 16, 2025 | 44.33 | 44.55 | 43.53 | 44.43 | 44.43 | 0.93% | 61,259 |