Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
64.92
+0.87 (1.36%)
At close: Sep 3, 2026, 4:00 PM EDT
64.92
0.00 (0.00%)
After-hours: Sep 3, 2026, 6:57 PM EDT
NUKZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 66.41 | 67.42 | 65.94 | 66.81 | 66.81 | 2.33% | 123,525 |
| Aug 3, 2026 | 63.70 | 65.29 | 63.46 | 65.29 | 65.29 | 2.53% | 117,580 |
| Jul 31, 2026 | 64.35 | 64.90 | 62.93 | 63.68 | 63.68 | -0.20% | 84,973 |
| Jul 30, 2026 | 62.20 | 63.83 | 62.17 | 63.81 | 63.81 | 5.02% | 144,980 |
| Jul 29, 2026 | 62.57 | 62.57 | 60.72 | 60.76 | 60.76 | -3.13% | 145,420 |
| Jul 28, 2026 | 63.24 | 63.25 | 62.00 | 62.72 | 62.72 | -2.53% | 65,138 |
| Jul 27, 2026 | 64.81 | 65.17 | 63.19 | 64.35 | 64.35 | 0.21% | 143,639 |
| Jul 24, 2026 | 65.15 | 65.20 | 64.00 | 64.22 | 64.22 | -1.32% | 63,735 |
| Jul 23, 2026 | 64.26 | 65.29 | 64.26 | 65.08 | 65.08 | 0.47% | 53,602 |
| Jul 22, 2026 | 64.21 | 65.42 | 64.21 | 64.77 | 64.77 | 0.83% | 110,072 |
| Jul 21, 2026 | 63.24 | 64.43 | 63.05 | 64.24 | 64.24 | 3.06% | 57,247 |
| Jul 20, 2026 | 62.68 | 63.20 | 62.08 | 62.33 | 62.33 | -0.16% | 83,927 |
| Jul 17, 2026 | 61.71 | 63.04 | 61.28 | 62.43 | 62.43 | -0.48% | 125,856 |
| Jul 16, 2026 | 63.55 | 64.15 | 62.46 | 62.73 | 62.73 | -2.49% | 96,975 |
| Jul 15, 2026 | 65.00 | 65.24 | 63.45 | 64.33 | 64.33 | -0.71% | 91,423 |
| Jul 14, 2026 | 64.63 | 65.29 | 64.52 | 64.79 | 64.79 | 1.27% | 54,718 |
| Jul 13, 2026 | 65.06 | 65.20 | 63.80 | 63.98 | 63.98 | -2.69% | 115,741 |
| Jul 10, 2026 | 65.85 | 66.11 | 65.47 | 65.75 | 65.75 | 0.35% | 73,299 |
| Jul 9, 2026 | 65.50 | 65.77 | 65.11 | 65.52 | 65.52 | 0.72% | 59,616 |
| Jul 8, 2026 | 64.24 | 65.05 | 63.90 | 65.05 | 65.05 | -0.43% | 147,772 |
| Jul 7, 2026 | 66.83 | 66.83 | 64.75 | 65.33 | 65.33 | -3.14% | 84,770 |
| Jul 6, 2026 | 67.20 | 68.00 | 67.20 | 67.45 | 67.45 | 1.40% | 102,139 |
| Jul 2, 2026 | 67.33 | 68.49 | 65.69 | 66.52 | 66.52 | -0.48% | 59,696 |
| Jul 1, 2026 | 67.81 | 68.21 | 66.70 | 66.84 | 66.84 | -1.94% | 65,120 |
| Jun 30, 2026 | 67.79 | 68.55 | 67.39 | 68.16 | 68.16 | -0.10% | 51,457 |
| Jun 29, 2026 | 68.32 | 68.41 | 67.19 | 68.23 | 68.23 | 0.55% | 83,428 |
| Jun 26, 2026 | 67.75 | 68.55 | 67.63 | 67.86 | 67.86 | -0.91% | 76,103 |
| Jun 25, 2026 | 69.62 | 69.83 | 68.30 | 68.48 | 68.48 | -0.91% | 232,216 |