Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
65.80
+0.76 (1.17%)
At close: Oct 1, 2025, 4:00 PM EDT
66.00
+0.20 (0.30%)
After-hours: Oct 1, 2025, 8:00 PM EDT
NUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 65.03 | 65.97 | 64.66 | 65.80 | 65.80 | 1.17% | 248,379 |
| Sep 30, 2025 | 65.30 | 65.66 | 64.64 | 65.04 | 65.04 | -0.63% | 382,424 |
| Sep 29, 2025 | 66.00 | 66.23 | 65.18 | 65.45 | 65.45 | 0.65% | 182,848 |
| Sep 26, 2025 | 65.15 | 65.47 | 64.36 | 65.03 | 65.03 | -0.05% | 164,059 |
| Sep 25, 2025 | 63.84 | 65.26 | 62.93 | 65.06 | 65.06 | -0.03% | 359,049 |
| Sep 24, 2025 | 67.24 | 67.24 | 65.02 | 65.08 | 65.08 | -2.25% | 309,471 |
| Sep 23, 2025 | 67.29 | 67.29 | 65.88 | 66.58 | 66.58 | -0.77% | 348,449 |
| Sep 22, 2025 | 65.93 | 67.25 | 64.55 | 67.10 | 67.10 | 1.88% | 415,688 |
| Sep 19, 2025 | 63.26 | 65.97 | 63.14 | 65.86 | 65.86 | 4.66% | 326,739 |
| Sep 18, 2025 | 62.35 | 63.60 | 61.79 | 62.93 | 62.93 | 2.23% | 262,649 |
| Sep 17, 2025 | 62.10 | 62.10 | 60.99 | 61.56 | 61.56 | -0.45% | 174,007 |
| Sep 16, 2025 | 63.43 | 63.43 | 61.45 | 61.84 | 61.84 | -1.92% | 237,116 |
| Sep 15, 2025 | 61.02 | 63.11 | 60.80 | 63.05 | 63.05 | 4.11% | 260,777 |
| Sep 12, 2025 | 60.80 | 60.80 | 60.20 | 60.56 | 60.56 | -0.39% | 217,562 |
| Sep 11, 2025 | 60.01 | 61.15 | 59.84 | 60.80 | 60.80 | 1.60% | 293,047 |
| Sep 10, 2025 | 59.52 | 60.30 | 59.50 | 59.84 | 59.84 | 1.77% | 222,102 |
| Sep 9, 2025 | 58.44 | 58.87 | 58.11 | 58.80 | 58.80 | 0.75% | 128,458 |
| Sep 8, 2025 | 58.31 | 58.62 | 57.87 | 58.36 | 58.36 | 0.57% | 100,900 |
| Sep 5, 2025 | 58.51 | 58.57 | 56.97 | 58.03 | 58.03 | 0.17% | 120,670 |
| Sep 4, 2025 | 58.42 | 58.42 | 57.62 | 57.93 | 57.93 | -0.12% | 88,015 |
| Sep 3, 2025 | 58.41 | 58.59 | 57.71 | 58.00 | 58.00 | -0.24% | 112,651 |
| Sep 2, 2025 | 57.55 | 58.14 | 56.72 | 58.14 | 58.14 | -1.11% | 188,815 |
| Aug 29, 2025 | 60.22 | 60.22 | 58.25 | 58.79 | 58.79 | -2.33% | 205,719 |
| Aug 28, 2025 | 59.66 | 60.57 | 59.39 | 60.19 | 60.19 | 1.95% | 281,752 |
| Aug 27, 2025 | 59.42 | 59.49 | 58.91 | 59.04 | 59.04 | -0.71% | 145,197 |
| Aug 26, 2025 | 58.39 | 59.58 | 58.39 | 59.46 | 59.46 | 1.99% | 120,794 |
| Aug 25, 2025 | 58.63 | 58.65 | 58.02 | 58.30 | 58.30 | -0.29% | 116,021 |
| Aug 22, 2025 | 57.81 | 58.88 | 57.31 | 58.47 | 58.47 | 2.51% | 168,499 |
| Aug 21, 2025 | 56.85 | 57.51 | 56.80 | 57.04 | 57.04 | 0.60% | 142,481 |
| Aug 20, 2025 | 56.97 | 56.97 | 55.55 | 56.70 | 56.70 | -0.96% | 246,441 |
| Aug 19, 2025 | 58.58 | 58.59 | 57.01 | 57.25 | 57.25 | -2.75% | 232,962 |
| Aug 18, 2025 | 58.83 | 58.98 | 58.43 | 58.87 | 58.87 | -0.02% | 119,680 |
| Aug 15, 2025 | 59.82 | 59.82 | 58.38 | 58.88 | 58.88 | -1.04% | 131,527 |
| Aug 14, 2025 | 59.88 | 60.32 | 59.18 | 59.50 | 59.50 | -1.41% | 124,755 |
| Aug 13, 2025 | 61.68 | 61.71 | 59.42 | 60.35 | 60.35 | -1.42% | 183,276 |
| Aug 12, 2025 | 59.99 | 61.31 | 59.70 | 61.22 | 61.22 | 2.55% | 190,519 |
| Aug 11, 2025 | 60.00 | 60.04 | 59.10 | 59.70 | 59.70 | -0.32% | 182,667 |
| Aug 8, 2025 | 60.81 | 61.06 | 59.68 | 59.89 | 59.89 | -1.35% | 220,657 |
| Aug 7, 2025 | 61.61 | 61.61 | 60.01 | 60.71 | 60.71 | -1.14% | 281,853 |
| 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 |