Tortoise Nuclear Renaissance ETF (TNUK)
NYSEARCA: TNUK · Real-Time Price · USD
21.53
+0.20 (0.95%)
Oct 15, 2026, 4:00 PM EDT - Market closed
TNUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.08 | 21.53 | 21.08 | 21.53 | 21.53 | 0.94% | 1,084 |
| Oct 14, 2026 | 21.84 | 21.84 | 21.33 | 21.33 | 21.33 | -3.63% | 1,299 |
| Oct 13, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.42% | 40 |
| Oct 12, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -2.16% | 150 |
| Oct 9, 2026 | 22.77 | 22.77 | 22.72 | 22.72 | 22.72 | 1.62% | 306 |
| Oct 8, 2026 | 22.15 | 22.36 | 22.15 | 22.36 | 22.36 | -1.94% | 295 |
| Oct 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.09% | 92 |
| Oct 6, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 4.66% | 130 |
| Oct 5, 2026 | 22.20 | 22.35 | 22.20 | 22.25 | 22.25 | 0.98% | 665 |
| Oct 2, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.03% | 84 |
| Oct 1, 2026 | 22.02 | 22.04 | 22.01 | 22.04 | 22.04 | 0.35% | 1,786 |
| Sep 30, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.29% | 123 |
| Sep 29, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | 161 |
| Sep 28, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.65% | 131 |
| Sep 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.02% | 110 |
| Sep 24, 2026 | 22.43 | 22.43 | 22.40 | 22.40 | 22.40 | -1.82% | 400 |
| Sep 23, 2026 | 22.93 | 22.93 | 22.82 | 22.82 | 22.82 | -2.34% | 641 |
| Sep 22, 2026 | 23.00 | 23.37 | 23.00 | 23.37 | 23.36 | 0.53% | 376 |
| Sep 21, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.80% | 106 |
| Sep 18, 2026 | 22.99 | 22.99 | 22.83 | 22.83 | 22.83 | -1.71% | 744 |
| Sep 17, 2026 | 23.17 | 23.28 | 23.17 | 23.23 | 23.23 | 2.80% | 1,264 |
| Sep 16, 2026 | 22.87 | 22.93 | 22.60 | 22.60 | 22.60 | -1.04% | 377 |
| Sep 15, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.27% | 61 |
| Sep 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.89 | -3.09% | 148 |
| Sep 11, 2026 | 23.74 | 23.83 | 23.62 | 23.62 | 23.62 | -0.68% | 1,334 |
| Sep 10, 2026 | 23.84 | 23.84 | 23.79 | 23.79 | 23.79 | -2.99% | 2,353 |
| Sep 9, 2026 | 27.00 | 27.00 | 24.52 | 24.52 | 24.52 | -0.74% | 5,183 |
| Sep 8, 2026 | 24.25 | 24.70 | 24.25 | 24.70 | 24.70 | 2.03% | 322 |
| Sep 4, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.05% | 84 |
| Sep 3, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.81% | 107 |
| Sep 2, 2026 | 23.39 | 23.53 | 23.32 | 23.53 | 23.53 | -0.06% | 2,162 |
| Sep 1, 2026 | 23.50 | 23.60 | 23.50 | 23.55 | 23.55 | -0.45% | 3,691 |
| Aug 31, 2026 | 23.63 | 23.65 | 23.63 | 23.65 | 23.65 | -1.35% | 398 |
| 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 |