Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
72.24
-1.78 (-2.40%)
At close: Apr 28, 2026, 4:00 PM EDT
71.95
-0.29 (-0.40%)
After-hours: Apr 28, 2026, 5:04 PM EDT
NUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.85 | 72.85 | 71.31 | 72.24 | 72.24 | -2.40% | 57,586 |
| Apr 27, 2026 | 73.71 | 74.14 | 73.18 | 74.02 | 74.02 | 0.65% | 88,256 |
| Apr 24, 2026 | 74.32 | 74.45 | 73.05 | 73.54 | 73.54 | 0.05% | 83,837 |
| Apr 23, 2026 | 74.56 | 74.86 | 72.51 | 73.50 | 73.50 | -0.26% | 97,382 |
| Apr 22, 2026 | 72.17 | 73.74 | 71.97 | 73.69 | 73.69 | 4.47% | 70,298 |
| Apr 21, 2026 | 72.68 | 72.68 | 70.10 | 70.54 | 70.54 | -2.94% | 89,183 |
| Apr 20, 2026 | 72.30 | 72.84 | 71.89 | 72.68 | 72.68 | -0.57% | 102,526 |
| Apr 17, 2026 | 72.93 | 73.80 | 72.21 | 73.10 | 73.10 | 1.70% | 65,330 |
| Apr 16, 2026 | 72.74 | 72.74 | 71.24 | 71.88 | 71.88 | -0.26% | 83,826 |
| Apr 15, 2026 | 71.67 | 72.50 | 71.06 | 72.07 | 72.07 | 0.83% | 70,997 |
| Apr 14, 2026 | 70.85 | 71.60 | 70.85 | 71.48 | 71.48 | 1.77% | 82,205 |
| Apr 13, 2026 | 69.09 | 70.33 | 68.53 | 70.24 | 70.24 | 0.83% | 64,443 |
| Apr 10, 2026 | 69.76 | 70.43 | 69.36 | 69.66 | 69.66 | 0.24% | 132,461 |
| Apr 9, 2026 | 69.05 | 70.51 | 69.05 | 69.49 | 69.49 | -0.54% | 52,498 |
| Apr 8, 2026 | 69.56 | 70.00 | 68.84 | 69.87 | 69.87 | 5.19% | 84,319 |
| Apr 7, 2026 | 66.44 | 66.73 | 65.45 | 66.42 | 66.42 | -1.18% | 38,730 |
| Apr 6, 2026 | 67.14 | 67.55 | 66.51 | 67.21 | 67.21 | 0.31% | 49,444 |
| Apr 2, 2026 | 65.17 | 67.63 | 65.06 | 67.00 | 67.00 | -0.31% | 61,108 |
| Apr 1, 2026 | 66.99 | 67.99 | 66.80 | 67.21 | 67.21 | 2.19% | 91,447 |
| Mar 31, 2026 | 63.84 | 66.42 | 63.84 | 65.77 | 65.77 | 3.64% | 168,434 |
| Mar 30, 2026 | 65.50 | 65.61 | 63.00 | 63.46 | 63.46 | -2.20% | 113,606 |
| Mar 27, 2026 | 65.23 | 65.99 | 64.73 | 64.89 | 64.89 | -1.86% | 83,350 |
| Mar 26, 2026 | 67.24 | 67.76 | 65.85 | 66.12 | 66.12 | -3.26% | 40,308 |
| Mar 25, 2026 | 68.32 | 68.98 | 67.90 | 68.35 | 68.35 | 1.77% | 47,888 |
| Mar 24, 2026 | 66.22 | 67.50 | 65.80 | 67.16 | 67.16 | 0.31% | 81,729 |
| Mar 23, 2026 | 66.51 | 68.04 | 66.21 | 66.95 | 66.95 | 1.98% | 99,774 |
| Mar 20, 2026 | 68.45 | 68.65 | 65.04 | 65.65 | 65.65 | -3.88% | 97,059 |
| Mar 19, 2026 | 67.67 | 68.80 | 66.76 | 68.30 | 68.30 | -0.61% | 58,513 |
| Mar 18, 2026 | 69.02 | 69.89 | 68.55 | 68.72 | 68.72 | -0.58% | 49,829 |
| Mar 17, 2026 | 69.00 | 69.57 | 68.51 | 69.12 | 69.12 | 0.36% | 55,925 |
| Mar 16, 2026 | 68.12 | 68.93 | 67.93 | 68.87 | 68.87 | 1.94% | 77,611 |
| Mar 13, 2026 | 69.78 | 69.99 | 67.56 | 67.56 | 67.56 | -1.86% | 68,402 |
| Mar 12, 2026 | 69.01 | 69.57 | 68.30 | 68.84 | 68.84 | -1.45% | 79,949 |
| Mar 11, 2026 | 70.12 | 70.33 | 69.17 | 69.85 | 69.85 | -0.78% | 92,677 |
| Mar 10, 2026 | 70.10 | 71.50 | 69.97 | 70.40 | 70.40 | 0.89% | 83,608 |
| Mar 9, 2026 | 67.11 | 70.09 | 67.07 | 69.78 | 69.78 | 2.29% | 122,638 |
| Mar 6, 2026 | 68.00 | 69.33 | 67.73 | 68.22 | 68.22 | -1.87% | 78,583 |
| Mar 5, 2026 | 70.30 | 70.85 | 68.25 | 69.52 | 69.52 | -2.48% | 105,917 |
| Mar 4, 2026 | 71.09 | 71.72 | 70.07 | 71.29 | 71.29 | 0.71% | 96,399 |
| Mar 3, 2026 | 70.68 | 71.33 | 68.50 | 70.79 | 70.79 | -4.80% | 188,298 |
| Mar 2, 2026 | 72.45 | 74.67 | 72.10 | 74.36 | 74.36 | 1.36% | 125,480 |
| Feb 27, 2026 | 73.17 | 73.58 | 72.58 | 73.36 | 73.36 | -0.47% | 125,347 |
| Feb 26, 2026 | 73.89 | 73.89 | 72.12 | 73.71 | 73.71 | -0.43% | 145,723 |
| Feb 25, 2026 | 73.82 | 74.20 | 73.30 | 74.03 | 74.03 | 1.31% | 97,559 |
| Feb 24, 2026 | 71.32 | 73.18 | 70.84 | 73.07 | 73.07 | 2.12% | 114,737 |
| Feb 23, 2026 | 72.01 | 72.50 | 70.94 | 71.55 | 71.55 | -1.23% | 82,994 |
| Feb 20, 2026 | 71.91 | 72.86 | 71.62 | 72.44 | 72.44 | 0.89% | 72,518 |
| Feb 19, 2026 | 70.93 | 71.95 | 70.66 | 71.80 | 71.80 | 0.76% | 77,399 |
| Feb 18, 2026 | 71.11 | 72.12 | 70.70 | 71.26 | 71.26 | 0.65% | 88,884 |
| Feb 17, 2026 | 69.99 | 71.14 | 69.51 | 70.80 | 70.80 | 0.13% | 100,512 |