Tortoise Nuclear Renaissance ETF (TNUK)
NYSEARCA: TNUK · Real-Time Price · USD
20.58
-0.23 (-1.11%)
Nov 13, 2026, 4:00 PM EST - Market closed
TNUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.44 | 20.58 | 20.44 | 20.58 | 20.58 | -1.12% | 640 |
| Nov 12, 2026 | 20.72 | 21.05 | 20.72 | 20.81 | 20.81 | -1.24% | 1,735 |
| Nov 11, 2026 | 21.34 | 21.34 | 21.08 | 21.08 | 21.08 | -0.08% | 1,196 |
| Nov 10, 2026 | 20.93 | 21.09 | 20.93 | 21.09 | 21.09 | -1.44% | 1,022 |
| Nov 9, 2026 | 20.46 | 21.45 | 20.46 | 21.40 | 21.40 | 6.28% | 852 |
| Nov 6, 2026 | 19.80 | 20.14 | 19.80 | 20.14 | 20.14 | 3.58% | 125 |
| Nov 5, 2026 | 19.79 | 19.79 | 19.36 | 19.44 | 19.44 | -4.69% | 1,259 |
| Nov 4, 2026 | 20.24 | 20.45 | 20.24 | 20.40 | 20.40 | -3.58% | 1,109 |
| Nov 3, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.36% | 8 |
| Nov 2, 2026 | 21.00 | 21.17 | 20.87 | 20.87 | 20.87 | -0.58% | 1,175 |
| Oct 30, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -2.88% | 254 |
| Oct 29, 2026 | 21.49 | 21.61 | 21.49 | 21.61 | 21.61 | 0.85% | 223 |
| Oct 28, 2026 | 21.31 | 21.43 | 21.31 | 21.43 | 21.43 | 1.40% | 331 |
| Oct 27, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.80% | 106 |
| Oct 26, 2026 | 20.67 | 20.67 | 20.56 | 20.56 | 20.56 | 0.94% | 992 |
| Oct 23, 2026 | 20.26 | 20.38 | 20.26 | 20.37 | 20.37 | -1.12% | 842 |
| Oct 22, 2026 | 20.87 | 20.87 | 20.51 | 20.60 | 20.60 | -3.14% | 1,731 |
| Oct 21, 2026 | 21.29 | 21.29 | 21.27 | 21.27 | 21.27 | 1.24% | 262 |
| Oct 20, 2026 | 21.14 | 21.14 | 21.01 | 21.01 | 21.01 | -0.19% | 552 |
| Oct 19, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.86% | 65 |
| Oct 16, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.41% | 697 |
| 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 |