Tortoise Nuclear Renaissance ETF (TNUK)
NYSEARCA: TNUK · Real-Time Price · USD
23.88
0.00 (0.00%)
Jul 28, 2026, 11:15 AM EDT - Market open
TNUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 25.47 | 26.04 | 25.47 | 25.55 | 25.55 | -0.17% | 3,144 |
| Jun 16, 2026 | 25.76 | 25.76 | 25.59 | 25.59 | 25.59 | 0.38% | 2,554 |
| Jun 15, 2026 | 25.49 | 25.63 | 25.49 | 25.49 | 25.49 | 3.24% | 2,041 |
| Jun 12, 2026 | 24.76 | 24.76 | 24.68 | 24.69 | 24.69 | 1.00% | 568 |
| Jun 11, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 4.50% | 334 |
| Jun 10, 2026 | 23.62 | 23.62 | 23.39 | 23.39 | 23.39 | -3.53% | 306 |
| Jun 9, 2026 | 23.52 | 24.25 | 23.51 | 24.25 | 24.25 | -1.63% | 3,021 |
| Jun 8, 2026 | 23.53 | 25.00 | 23.53 | 24.65 | 24.65 | 0.54% | 500 |
| Jun 5, 2026 | 25.00 | 25.00 | 24.52 | 24.52 | 24.52 | -5.41% | 430 |
| Jun 4, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.18% | 161 |
| Jun 3, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -2.08% | 460 |
| Jun 2, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 2.10% | 410 |
| Jun 1, 2026 | 25.85 | 25.97 | 25.69 | 25.89 | 25.89 | -1.27% | 1,004 |
| May 29, 2026 | 26.33 | 26.33 | 26.22 | 26.22 | 26.22 | 0.13% | 365 |
| May 28, 2026 | 26.00 | 26.20 | 26.00 | 26.19 | 26.18 | 0.49% | 587 |
| May 27, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.57% | 208 |
| May 26, 2026 | 25.85 | 26.71 | 25.85 | 26.47 | 26.47 | 2.43% | 1,744 |
| May 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.67% | 268 |
| May 21, 2026 | 25.14 | 25.42 | 25.14 | 25.42 | 25.42 | 1.32% | 578 |
| May 20, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 2.51% | 449 |
| May 19, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.93% | 114 |
| May 18, 2026 | 25.01 | 25.01 | 24.79 | 24.96 | 24.96 | -1.17% | 6,799 |
| May 15, 2026 | 24.94 | 25.49 | 24.94 | 25.26 | 25.25 | -3.79% | 649 |
| May 14, 2026 | 26.19 | 26.26 | 26.19 | 26.25 | 26.25 | -0.47% | 675 |