Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
70.15
+3.36 (5.03%)
At close: Feb 6, 2026, 4:00 PM EST
70.00
-0.15 (-0.21%)
After-hours: Feb 6, 2026, 8:00 PM EST
NUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 68.23 | 70.17 | 68.10 | 70.15 | 70.15 | 5.03% | 181,266 |
| Feb 5, 2026 | 66.99 | 67.89 | 66.38 | 66.79 | 66.79 | -1.94% | 125,628 |
| Feb 4, 2026 | 71.31 | 71.31 | 66.65 | 68.11 | 68.11 | -3.50% | 167,583 |
| Feb 3, 2026 | 69.98 | 71.10 | 69.21 | 70.58 | 70.58 | 2.11% | 118,746 |
| Feb 2, 2026 | 69.32 | 69.78 | 68.53 | 69.12 | 69.12 | -0.45% | 107,472 |
| Jan 30, 2026 | 70.82 | 71.61 | 69.09 | 69.43 | 69.43 | -3.66% | 169,297 |
| Jan 29, 2026 | 72.90 | 73.22 | 70.20 | 72.07 | 72.07 | -0.72% | 203,890 |
| Jan 28, 2026 | 71.62 | 72.67 | 70.91 | 72.59 | 72.59 | 1.67% | 140,271 |
| Jan 27, 2026 | 70.43 | 71.59 | 69.76 | 71.40 | 71.40 | 1.90% | 129,701 |
| Jan 26, 2026 | 71.26 | 71.59 | 69.75 | 70.07 | 70.07 | -1.43% | 186,028 |
| Jan 23, 2026 | 71.05 | 71.25 | 70.29 | 71.09 | 71.09 | 0.10% | 102,785 |
| Jan 22, 2026 | 71.80 | 71.94 | 70.50 | 71.02 | 71.02 | -0.21% | 161,384 |
| Jan 21, 2026 | 70.88 | 71.38 | 69.69 | 71.17 | 71.17 | 2.17% | 175,232 |
| Jan 20, 2026 | 70.14 | 70.88 | 69.40 | 69.66 | 69.66 | -1.58% | 195,206 |
| Jan 16, 2026 | 70.43 | 70.99 | 69.88 | 70.78 | 70.78 | 0.45% | 146,927 |
| Jan 15, 2026 | 70.35 | 71.15 | 70.28 | 70.46 | 70.46 | 1.16% | 135,967 |
| Jan 14, 2026 | 69.34 | 69.87 | 68.76 | 69.65 | 69.65 | 0.62% | 130,831 |
| Jan 13, 2026 | 69.90 | 69.90 | 68.90 | 69.22 | 69.22 | -0.17% | 191,979 |
| Jan 12, 2026 | 68.75 | 69.42 | 68.50 | 69.34 | 69.34 | 1.06% | 257,238 |
| Jan 9, 2026 | 69.23 | 69.60 | 68.52 | 68.61 | 68.61 | 2.34% | 171,898 |
| Jan 8, 2026 | 67.57 | 67.68 | 66.54 | 67.04 | 67.04 | -0.53% | 93,416 |
| Jan 7, 2026 | 68.19 | 68.28 | 67.11 | 67.40 | 67.40 | -0.78% | 160,894 |
| Jan 6, 2026 | 67.52 | 68.18 | 67.00 | 67.93 | 67.93 | -0.13% | 132,401 |
| Jan 5, 2026 | 67.45 | 68.25 | 67.10 | 68.02 | 68.02 | 2.97% | 244,582 |
| Jan 2, 2026 | 64.52 | 66.15 | 64.36 | 66.06 | 66.06 | 4.03% | 175,018 |
| Dec 31, 2025 | 64.20 | 64.20 | 63.50 | 63.50 | 63.50 | -0.87% | 100,174 |
| Dec 30, 2025 | 64.77 | 64.77 | 63.93 | 64.06 | 64.06 | -1.90% | 76,200 |
| Dec 29, 2025 | 65.25 | 65.95 | 65.07 | 65.30 | 64.72 | -0.43% | 83,264 |
| Dec 26, 2025 | 65.80 | 65.80 | 65.17 | 65.58 | 65.00 | -0.67% | 68,865 |
| Dec 24, 2025 | 66.06 | 66.07 | 65.61 | 66.02 | 65.44 | 0.21% | 51,374 |
| Dec 23, 2025 | 65.29 | 66.09 | 65.29 | 65.88 | 65.30 | 0.41% | 95,484 |
| Dec 22, 2025 | 65.85 | 65.87 | 65.07 | 65.61 | 65.03 | 0.60% | 150,051 |
| Dec 19, 2025 | 64.13 | 65.39 | 64.13 | 65.22 | 64.64 | 2.51% | 133,928 |
| Dec 18, 2025 | 63.95 | 64.37 | 63.40 | 63.62 | 63.06 | 1.21% | 148,812 |
| Dec 17, 2025 | 64.91 | 65.10 | 62.56 | 62.86 | 62.30 | -3.19% | 215,133 |
| Dec 16, 2025 | 64.36 | 65.28 | 64.11 | 64.93 | 64.36 | -0.32% | 76,143 |
| Dec 15, 2025 | 66.26 | 66.26 | 64.96 | 65.14 | 64.56 | -0.94% | 113,918 |
| Dec 12, 2025 | 67.97 | 67.97 | 65.33 | 65.76 | 65.18 | -3.25% | 153,097 |
| Dec 11, 2025 | 66.60 | 68.08 | 66.12 | 67.97 | 67.37 | 1.31% | 97,278 |
| Dec 10, 2025 | 66.41 | 67.28 | 65.58 | 67.09 | 66.50 | 0.89% | 123,203 |
| Dec 9, 2025 | 66.32 | 67.05 | 65.96 | 66.50 | 65.91 | 0.03% | 64,065 |
| Dec 8, 2025 | 66.79 | 66.79 | 65.99 | 66.48 | 65.89 | -0.18% | 82,559 |
| Dec 5, 2025 | 67.64 | 67.64 | 66.31 | 66.60 | 66.01 | -1.01% | 186,086 |
| Dec 4, 2025 | 65.83 | 67.52 | 65.58 | 67.28 | 66.68 | 2.56% | 182,405 |
| Dec 3, 2025 | 65.03 | 65.67 | 64.23 | 65.60 | 65.02 | 1.36% | 138,286 |
| Dec 2, 2025 | 64.63 | 65.35 | 64.31 | 64.72 | 64.15 | 0.61% | 128,960 |
| Dec 1, 2025 | 64.86 | 64.98 | 64.13 | 64.33 | 63.76 | -2.29% | 98,454 |
| Nov 28, 2025 | 65.58 | 65.98 | 65.15 | 65.84 | 65.26 | 0.83% | 58,276 |
| Nov 26, 2025 | 64.94 | 65.49 | 64.67 | 65.30 | 64.72 | 1.71% | 93,425 |
| Nov 25, 2025 | 63.73 | 64.27 | 62.55 | 64.20 | 63.63 | 0.98% | 92,119 |