Tortoise Nuclear Renaissance ETF (TNUK)
NYSEARCA: TNUK · Real-Time Price · USD
23.98
-0.47 (-1.93%)
Aug 28, 2026, 4:00 PM EDT - Market closed
TNUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.35 | 24.35 | 23.98 | 23.98 | 23.98 | -1.93% | 857 |
| Aug 27, 2026 | 24.52 | 24.52 | 24.45 | 24.45 | 24.45 | 0.35% | 445 |
| Aug 26, 2026 | 24.40 | 24.40 | 24.37 | 24.37 | 24.37 | 0.52% | 129 |
| Aug 25, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2.75% | 143 |
| Aug 24, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.33% | 179 |
| Aug 21, 2026 | 23.90 | 23.96 | 23.90 | 23.91 | 23.91 | 1.20% | 919 |
| Aug 20, 2026 | 23.73 | 23.73 | 23.63 | 23.63 | 23.63 | -2.39% | 502 |
| Aug 19, 2026 | 23.97 | 24.21 | 23.97 | 24.21 | 24.21 | 1.19% | 470 |
| Aug 18, 2026 | 24.07 | 24.07 | 23.92 | 23.92 | 23.92 | -2.90% | 355 |
| Aug 17, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.55% | 288 |
| Aug 14, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.53% | 50 |
| Aug 13, 2026 | 24.86 | 24.86 | 24.56 | 24.64 | 24.64 | -0.62% | 642 |
| Aug 12, 2026 | 25.18 | 25.18 | 24.80 | 24.80 | 24.80 | 0.70% | 382 |
| Aug 11, 2026 | 24.84 | 24.84 | 24.54 | 24.62 | 24.62 | 0.60% | 4,539 |
| Aug 10, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.31% | 138 |
| Aug 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.83% | 38 |
| Aug 6, 2026 | 24.46 | 24.46 | 24.11 | 24.11 | 24.11 | -0.69% | 406 |
| Aug 5, 2026 | 24.53 | 24.53 | 24.28 | 24.28 | 24.28 | -0.87% | 339 |
| Aug 4, 2026 | 24.18 | 24.57 | 24.18 | 24.49 | 24.49 | 2.52% | 1,483 |
| Aug 3, 2026 | 23.88 | 23.89 | 23.88 | 23.89 | 23.89 | 3.07% | 1,875 |
| Jul 31, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.08% | 81 |
| Jul 30, 2026 | 23.06 | 23.20 | 23.06 | 23.20 | 23.20 | 4.12% | 381 |
| Jul 29, 2026 | 22.54 | 22.54 | 22.28 | 22.28 | 22.28 | -4.50% | 1,306 |
| Jul 28, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -2.30% | 233 |
| Jul 27, 2026 | 24.24 | 24.24 | 23.72 | 23.88 | 23.88 | 0.46% | 852 |
| Jul 24, 2026 | 24.06 | 24.06 | 23.77 | 23.77 | 23.77 | -1.29% | 922 |
| Jul 23, 2026 | 24.00 | 24.12 | 23.98 | 24.08 | 24.08 | 0.44% | 1,583 |
| Jul 22, 2026 | 23.92 | 24.01 | 23.92 | 23.98 | 23.97 | 1.62% | 983 |
| Jul 21, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 2.62% | 120 |
| Jul 20, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.44% | 220 |
| Jul 17, 2026 | 23.00 | 23.09 | 22.98 | 23.09 | 23.09 | 0.08% | 1,840 |
| Jul 16, 2026 | 23.39 | 23.39 | 23.06 | 23.07 | 23.07 | -3.16% | 2,597 |
| Jul 15, 2026 | 24.05 | 24.05 | 23.83 | 23.83 | 23.83 | -0.53% | 917 |
| Jul 14, 2026 | 23.89 | 23.95 | 23.89 | 23.95 | 23.95 | 1.04% | 221 |
| Jul 13, 2026 | 24.02 | 24.02 | 23.71 | 23.71 | 23.71 | -2.72% | 1,552 |
| Jul 10, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.60% | 66 |
| Jul 9, 2026 | 24.36 | 24.36 | 24.22 | 24.22 | 24.22 | 0.97% | 412 |
| Jul 8, 2026 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | -0.25% | 675 |
| Jul 7, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | -3.68% | 620 |
| Jul 6, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 2.02% | 257 |
| Jul 2, 2026 | 24.81 | 25.11 | 24.48 | 24.48 | 24.47 | 0.16% | 552 |
| Jul 1, 2026 | 24.75 | 24.88 | 24.44 | 24.44 | 24.44 | -1.79% | 1,116 |
| Jun 30, 2026 | 24.00 | 24.88 | 24.00 | 24.88 | 24.88 | 0.61% | 343 |
| Jun 29, 2026 | 25.03 | 25.03 | 24.73 | 24.73 | 24.73 | -0.77% | 904 |
| Jun 26, 2026 | 24.79 | 25.00 | 24.79 | 24.92 | 24.92 | -1.14% | 800 |
| Jun 25, 2026 | 25.29 | 25.29 | 25.19 | 25.21 | 25.21 | -0.55% | 1,027 |
| Jun 24, 2026 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | -1.29% | 591 |
| Jun 23, 2026 | 26.07 | 26.07 | 25.68 | 25.68 | 25.68 | -1.63% | 840 |
| Jun 22, 2026 | 26.10 | 26.11 | 26.10 | 26.11 | 26.11 | 0.02% | 488 |
| Jun 18, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.17% | 220 |