Tortoise Nuclear Renaissance ETF (TNUK)
NYSEARCA: TNUK · Real-Time Price · USD
22.83
-0.40 (-1.71%)
Sep 18, 2026, 4:00 PM EDT - Market closed
TNUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |