Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
67.13
-1.28 (-1.87%)
At close: May 19, 2026, 4:00 PM EDT
67.12
-0.01 (-0.01%)
After-hours: May 19, 2026, 8:00 PM EDT
NUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 67.64 | 67.87 | 66.37 | 67.13 | 67.13 | -1.87% | 131,810 |
| May 18, 2026 | 69.98 | 69.98 | 67.52 | 68.41 | 68.41 | -0.88% | 172,502 |
| May 15, 2026 | 70.30 | 70.30 | 69.01 | 69.02 | 69.02 | -3.68% | 157,485 |
| May 14, 2026 | 71.38 | 71.85 | 70.71 | 71.66 | 71.66 | -0.42% | 101,189 |
| May 13, 2026 | 72.62 | 72.62 | 71.02 | 71.96 | 71.96 | -0.88% | 133,623 |
| May 12, 2026 | 73.18 | 73.18 | 71.11 | 72.60 | 72.60 | -2.93% | 164,644 |
| May 11, 2026 | 73.04 | 75.17 | 72.67 | 74.79 | 74.79 | 2.19% | 203,104 |
| May 8, 2026 | 74.16 | 74.16 | 72.54 | 73.19 | 73.19 | -0.54% | 192,807 |
| May 7, 2026 | 76.25 | 77.34 | 73.08 | 73.59 | 73.59 | -3.46% | 415,707 |
| May 6, 2026 | 74.20 | 76.30 | 73.45 | 76.23 | 76.23 | 4.48% | 410,231 |
| May 5, 2026 | 73.40 | 73.50 | 72.67 | 72.96 | 72.96 | 0.50% | 94,277 |
| May 4, 2026 | 72.78 | 73.65 | 72.10 | 72.60 | 72.60 | -0.34% | 79,785 |
| May 1, 2026 | 73.49 | 73.49 | 72.60 | 72.85 | 72.85 | -0.56% | 88,815 |
| Apr 30, 2026 | 71.16 | 73.34 | 71.00 | 73.26 | 73.26 | 4.12% | 110,984 |
| Apr 29, 2026 | 72.00 | 72.00 | 69.90 | 70.36 | 70.36 | -2.60% | 80,054 |
| Apr 28, 2026 | 72.85 | 72.85 | 71.31 | 72.24 | 72.24 | -2.40% | 57,726 |
| Apr 27, 2026 | 73.71 | 74.14 | 73.18 | 74.02 | 74.02 | 0.65% | 88,748 |
| Apr 24, 2026 | 74.32 | 74.45 | 73.05 | 73.54 | 73.54 | 0.05% | 84,128 |
| Apr 23, 2026 | 74.56 | 74.86 | 72.51 | 73.50 | 73.50 | -0.26% | 97,894 |
| Apr 22, 2026 | 72.17 | 73.74 | 71.97 | 73.69 | 73.69 | 4.47% | 71,052 |
| Apr 21, 2026 | 72.68 | 72.68 | 70.10 | 70.54 | 70.54 | -2.94% | 89,359 |
| Apr 20, 2026 | 72.30 | 72.84 | 71.89 | 72.68 | 72.68 | -0.57% | 102,853 |
| Apr 17, 2026 | 72.93 | 73.80 | 72.21 | 73.10 | 73.10 | 1.70% | 65,772 |
| Apr 16, 2026 | 72.74 | 72.74 | 71.24 | 71.88 | 71.88 | -0.26% | 84,263 |
| Apr 15, 2026 | 71.67 | 72.50 | 71.06 | 72.07 | 72.07 | 0.83% | 74,420 |
| Apr 14, 2026 | 70.85 | 71.60 | 70.85 | 71.48 | 71.48 | 1.77% | 82,439 |
| Apr 13, 2026 | 69.09 | 70.33 | 68.53 | 70.24 | 70.24 | 0.83% | 64,823 |
| Apr 10, 2026 | 69.76 | 70.43 | 69.36 | 69.66 | 69.66 | 0.24% | 132,554 |
| Apr 9, 2026 | 69.05 | 70.51 | 69.05 | 69.49 | 69.49 | -0.54% | 52,671 |
| Apr 8, 2026 | 69.56 | 70.00 | 68.84 | 69.87 | 69.87 | 5.19% | 84,397 |
| Apr 7, 2026 | 66.44 | 66.73 | 65.45 | 66.42 | 66.42 | -1.18% | 39,115 |
| Apr 6, 2026 | 67.14 | 67.55 | 66.51 | 67.21 | 67.21 | 0.31% | 49,977 |
| Apr 2, 2026 | 65.17 | 67.63 | 65.06 | 67.00 | 67.00 | -0.31% | 61,335 |
| Apr 1, 2026 | 66.99 | 67.99 | 66.80 | 67.21 | 67.21 | 2.19% | 92,192 |
| Mar 31, 2026 | 63.84 | 66.42 | 63.84 | 65.77 | 65.77 | 3.64% | 168,668 |
| Mar 30, 2026 | 65.50 | 65.61 | 63.00 | 63.46 | 63.46 | -2.20% | 113,814 |
| Mar 27, 2026 | 65.23 | 65.99 | 64.73 | 64.89 | 64.89 | -1.86% | 83,397 |
| Mar 26, 2026 | 67.24 | 67.76 | 65.85 | 66.12 | 66.12 | -3.26% | 40,605 |
| Mar 25, 2026 | 68.32 | 68.98 | 67.90 | 68.35 | 68.35 | 1.77% | 47,902 |
| Mar 24, 2026 | 66.22 | 67.50 | 65.80 | 67.16 | 67.16 | 0.31% | 81,963 |
| Mar 23, 2026 | 66.51 | 68.04 | 66.21 | 66.95 | 66.95 | 1.98% | 99,782 |
| Mar 20, 2026 | 68.45 | 68.65 | 65.04 | 65.65 | 65.65 | -3.88% | 97,450 |
| Mar 19, 2026 | 67.67 | 68.80 | 66.76 | 68.30 | 68.30 | -0.61% | 58,955 |
| Mar 18, 2026 | 69.02 | 69.89 | 68.55 | 68.72 | 68.72 | -0.58% | 49,925 |
| Mar 17, 2026 | 69.00 | 69.57 | 68.51 | 69.12 | 69.12 | 0.36% | 56,858 |
| Mar 16, 2026 | 68.12 | 68.93 | 67.93 | 68.87 | 68.87 | 1.94% | 77,617 |
| Mar 13, 2026 | 69.78 | 69.99 | 67.56 | 67.56 | 67.56 | -1.86% | 70,800 |
| Mar 12, 2026 | 69.01 | 69.57 | 68.30 | 68.84 | 68.84 | -1.45% | 80,021 |
| Mar 11, 2026 | 70.12 | 70.33 | 69.17 | 69.85 | 69.85 | -0.78% | 92,804 |
| Mar 10, 2026 | 70.10 | 71.50 | 69.97 | 70.40 | 70.40 | 0.89% | 83,736 |