Range Nuclear Renaissance Index ETF (NUKZ)

NUKZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	66.40	67.00	65.01	65.38	-	-2.57%	94,678
Jun 9, 2026	68.82	68.99	65.00	67.10	67.10	-1.90%	147,801
Jun 8, 2026	69.06	69.73	68.00	68.40	68.40	0.18%	89,483
Jun 5, 2026	71.30	71.30	67.54	68.28	68.28	-5.51%	204,617
Jun 4, 2026	71.53	72.50	71.40	72.26	72.26	0.43%	101,198
Jun 3, 2026	73.56	73.56	71.52	71.95	71.95	-2.59%	99,418
Jun 2, 2026	71.89	74.26	71.89	73.86	73.86	2.23%	97,898
Jun 1, 2026	71.98	72.93	71.25	72.25	72.25	-0.11%	98,904
May 29, 2026	72.21	72.57	70.93	72.33	72.33	0.32%	133,851
May 28, 2026	70.94	72.95	70.71	72.10	72.10	0.38%	87,688
May 27, 2026	72.48	72.48	71.41	71.83	71.83	-1.78%	139,857
May 26, 2026	72.19	73.48	72.19	73.13	73.13	3.35%	119,033
May 22, 2026	70.34	71.60	70.33	70.76	70.76	1.30%	94,887
May 21, 2026	68.72	70.11	68.60	69.85	69.85	1.54%	103,592
May 20, 2026	67.89	69.00	67.41	68.79	68.79	2.47%	98,081
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

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.