Range Nuclear Renaissance Index ETF (NUKZ)

NUKZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2025	51.40	51.59	50.31	51.59	51.59	3.24%	360,624
May 23, 2025	49.04	50.27	48.09	49.97	49.97	6.41%	338,908
May 22, 2025	46.74	47.29	46.17	46.96	46.96	0.84%	65,753
May 21, 2025	46.78	47.47	46.39	46.57	46.57	-0.32%	65,355
May 20, 2025	46.92	46.92	46.32	46.72	46.72	-0.31%	27,644
May 19, 2025	45.62	46.87	45.51	46.87	46.87	0.89%	53,380
May 16, 2025	45.85	46.48	45.85	46.45	46.45	1.18%	58,458
May 15, 2025	45.71	46.05	45.38	45.91	45.91	0.39%	58,228
May 14, 2025	46.00	46.00	45.55	45.73	45.73	0.73%	68,415
May 13, 2025	44.63	45.87	44.59	45.40	45.40	1.54%	108,378
May 12, 2025	45.20	45.20	44.33	44.71	44.71	1.98%	274,550
May 9, 2025	43.72	43.86	43.12	43.84	43.84	0.83%	56,110
May 8, 2025	43.61	43.80	43.26	43.48	43.48	1.07%	33,655
May 7, 2025	43.30	43.31	42.70	43.02	43.02	-0.53%	53,275
May 6, 2025	42.22	43.36	42.22	43.25	43.25	1.76%	65,244
May 5, 2025	42.30	42.67	42.10	42.50	42.50	-0.47%	23,742
May 2, 2025	42.29	42.93	42.29	42.70	42.70	2.32%	49,246
May 1, 2025	41.34	42.07	41.30	41.73	41.73	2.13%	44,466
Apr 30, 2025	40.25	40.88	39.81	40.86	40.86	-0.58%	33,199
Apr 29, 2025	40.79	41.25	40.66	41.10	41.10	0.87%	43,365
Apr 28, 2025	40.32	40.85	40.06	40.75	40.75	0.83%	43,827
Apr 25, 2025	40.27	40.51	39.93	40.41	40.41	0.50%	30,475
Apr 24, 2025	39.46	40.26	39.35	40.21	40.21	3.13%	74,126
Apr 23, 2025	39.53	39.89	38.87	38.99	38.99	1.72%	27,908
Apr 22, 2025	37.71	38.57	37.71	38.33	38.33	2.30%	58,469
Apr 21, 2025	38.42	38.58	36.87	37.47	37.47	-2.42%	39,050
Apr 17, 2025	38.71	38.89	38.21	38.40	38.40	-0.05%	20,427
Apr 16, 2025	38.35	38.80	37.90	38.42	38.42	-0.62%	43,925
Apr 15, 2025	38.66	39.09	38.47	38.66	38.66	-0.03%	41,970
Apr 14, 2025	39.52	39.52	38.15	38.67	38.67	0.62%	49,370
Apr 11, 2025	37.18	38.47	37.04	38.43	38.43	3.42%	54,083
Apr 10, 2025	37.31	37.81	36.20	37.16	37.16	-2.85%	64,595
Apr 9, 2025	33.87	38.49	33.87	38.25	38.25	10.93%	118,733

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.