Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
58.42
-1.95 (-3.23%)
At close: Oct 14, 2026, 4:00 PM EDT
57.50
-0.92 (-1.57%)
Pre-market: Oct 15, 2026, 8:38 AM EDT
NUKZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 59.55 | 59.55 | 58.13 | 58.42 | 58.42 | -3.23% | 99,158 |
| Oct 13, 2026 | 60.00 | 60.49 | 59.53 | 60.37 | 60.37 | 0.18% | 55,420 |
| Oct 12, 2026 | 60.88 | 60.99 | 60.21 | 60.26 | 60.26 | -1.63% | 114,628 |
| Oct 9, 2026 | 60.93 | 61.44 | 60.41 | 61.26 | 61.26 | 0.92% | 33,135 |
| Oct 8, 2026 | 61.14 | 61.55 | 60.10 | 60.70 | 60.70 | -1.75% | 57,409 |
| Oct 7, 2026 | 62.23 | 62.23 | 61.46 | 61.78 | 61.78 | -2.54% | 118,259 |
| Oct 6, 2026 | 62.15 | 63.84 | 61.89 | 63.39 | 63.39 | 3.54% | 406,744 |
| Oct 5, 2026 | 60.97 | 61.55 | 60.54 | 61.22 | 61.22 | 0.62% | 100,089 |
| Oct 2, 2026 | 61.27 | 61.27 | 60.54 | 60.84 | 60.84 | 0.73% | 67,596 |
| Oct 1, 2026 | 60.34 | 60.72 | 59.80 | 60.40 | 60.40 | 0.28% | 49,358 |
| Sep 30, 2026 | 60.76 | 61.05 | 60.00 | 60.23 | 60.23 | -0.68% | 53,063 |
| Sep 29, 2026 | 60.90 | 60.99 | 60.16 | 60.64 | 60.64 | 0.12% | 134,580 |
| Sep 28, 2026 | 61.00 | 61.12 | 60.27 | 60.57 | 60.57 | -1.40% | 70,248 |
| Sep 25, 2026 | 61.57 | 61.79 | 61.11 | 61.43 | 61.43 | 0.13% | 46,680 |
| Sep 24, 2026 | 61.79 | 61.81 | 61.03 | 61.35 | 61.35 | -1.46% | 125,649 |
| Sep 23, 2026 | 62.86 | 62.93 | 62.13 | 62.26 | 62.26 | -1.80% | 54,278 |
| Sep 22, 2026 | 63.50 | 63.67 | 62.84 | 63.40 | 63.40 | 0.14% | 102,988 |
| Sep 21, 2026 | 63.05 | 63.53 | 62.66 | 63.31 | 63.31 | 1.75% | 139,024 |
| Sep 18, 2026 | 62.82 | 63.11 | 62.10 | 62.22 | 62.22 | -1.78% | 81,782 |
| Sep 17, 2026 | 63.21 | 63.65 | 62.79 | 63.35 | 63.35 | 2.19% | 78,800 |
| Sep 16, 2026 | 62.58 | 62.64 | 61.29 | 61.99 | 61.99 | 0.18% | 105,671 |
| Sep 15, 2026 | 62.49 | 62.50 | 61.68 | 61.88 | 61.88 | -0.69% | 144,897 |
| Sep 14, 2026 | 62.83 | 62.96 | 62.31 | 62.31 | 62.31 | -3.34% | 135,592 |
| Sep 11, 2026 | 65.35 | 65.63 | 64.37 | 64.46 | 64.46 | -0.40% | 91,611 |
| Sep 10, 2026 | 65.27 | 65.56 | 64.59 | 64.72 | 64.72 | -2.21% | 69,033 |
| Sep 9, 2026 | 66.85 | 67.33 | 66.06 | 66.18 | 66.18 | -1.27% | 96,640 |
| Sep 8, 2026 | 66.02 | 67.53 | 66.02 | 67.03 | 67.03 | 2.02% | 108,872 |
| Sep 4, 2026 | 64.57 | 65.70 | 64.57 | 65.70 | 65.70 | 1.20% | 137,685 |
| Sep 3, 2026 | 64.66 | 65.24 | 64.28 | 64.92 | 64.92 | 1.36% | 168,210 |
| Sep 2, 2026 | 63.63 | 64.05 | 63.20 | 64.05 | 64.05 | 0.76% | 172,180 |
| Sep 1, 2026 | 63.95 | 64.10 | 63.39 | 63.57 | 63.57 | -1.41% | 206,248 |
| Aug 31, 2026 | 64.54 | 64.87 | 64.27 | 64.48 | 64.48 | -1.30% | 155,233 |
| Aug 28, 2026 | 67.19 | 67.31 | 65.15 | 65.33 | 65.33 | -2.54% | 160,991 |
| Aug 27, 2026 | 66.87 | 67.24 | 66.53 | 67.03 | 67.03 | 0.25% | 110,763 |
| Aug 26, 2026 | 66.56 | 67.80 | 66.50 | 66.86 | 66.86 | 0.62% | 110,832 |
| Aug 25, 2026 | 65.81 | 66.51 | 65.57 | 66.45 | 66.45 | 2.14% | 164,348 |
| Aug 24, 2026 | 65.58 | 65.80 | 64.64 | 65.06 | 65.06 | -1.06% | 143,567 |
| Aug 21, 2026 | 65.73 | 66.26 | 65.37 | 65.76 | 65.76 | 1.11% | 75,851 |
| Aug 20, 2026 | 65.74 | 66.08 | 64.74 | 65.04 | 65.04 | -1.80% | 61,043 |
| Aug 19, 2026 | 66.35 | 66.47 | 65.67 | 66.24 | 66.24 | 0.28% | 70,702 |
| Aug 18, 2026 | 67.03 | 67.22 | 65.77 | 66.05 | 66.05 | -2.62% | 101,545 |
| Aug 17, 2026 | 68.09 | 68.48 | 67.75 | 67.83 | 67.83 | -0.29% | 44,628 |
| Aug 14, 2026 | 68.00 | 68.66 | 67.75 | 68.03 | 68.03 | -0.09% | 34,822 |
| Aug 13, 2026 | 67.90 | 68.24 | 67.33 | 68.09 | 68.09 | 0.06% | 41,693 |
| Aug 12, 2026 | 68.29 | 68.40 | 67.56 | 68.05 | 68.05 | 0.83% | 47,180 |
| Aug 11, 2026 | 66.80 | 67.72 | 66.80 | 67.49 | 67.49 | 1.28% | 48,831 |
| Aug 10, 2026 | 67.08 | 67.27 | 66.50 | 66.64 | 66.64 | -1.05% | 71,318 |
| Aug 7, 2026 | 66.71 | 67.50 | 65.73 | 67.35 | 67.35 | 2.25% | 67,759 |
| Aug 6, 2026 | 66.33 | 67.00 | 65.82 | 65.87 | 65.87 | -0.64% | 51,455 |
| Aug 5, 2026 | 67.09 | 67.48 | 66.29 | 66.29 | 66.29 | -0.78% | 101,024 |