Tortoise Nuclear Renaissance ETF (TNUK)
NYSEARCA: TNUK · Real-Time Price · USD
25.25
-1.00 (-3.79%)
May 15, 2026, 4:00 PM EDT - Market closed
TNUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.94 | 25.49 | 24.94 | 25.26 | 25.26 | -3.79% | 649 |
| May 14, 2026 | 26.19 | 26.26 | 26.19 | 26.25 | 26.25 | -0.47% | 675 |
| May 13, 2026 | 26.23 | 26.49 | 26.10 | 26.37 | 26.37 | -2.35% | 494 |
| May 12, 2026 | 27.15 | 27.15 | 27.01 | 27.01 | 27.01 | -2.37% | 358 |
| May 11, 2026 | 27.52 | 27.74 | 27.21 | 27.67 | 27.67 | 0.57% | 1,213 |
| May 8, 2026 | 27.74 | 27.74 | 27.51 | 27.51 | 27.51 | -1.97% | 746 |
| May 7, 2026 | 29.28 | 29.28 | 28.00 | 28.06 | 28.06 | -2.58% | 5,553 |
| May 6, 2026 | 28.37 | 28.80 | 28.37 | 28.80 | 28.80 | 3.32% | 761 |
| May 5, 2026 | 28.37 | 28.37 | 27.85 | 27.88 | 27.88 | -0.90% | 7,539 |
| May 4, 2026 | 28.03 | 28.36 | 28.03 | 28.13 | 28.13 | 0.98% | 7,162 |
| May 1, 2026 | 27.91 | 28.15 | 27.86 | 27.86 | 27.86 | -0.77% | 1,234 |
| Apr 30, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 5.20% | 46 |
| Apr 29, 2026 | 26.70 | 26.70 | 26.63 | 26.68 | 26.68 | -2.58% | 1,319 |
| Apr 28, 2026 | 28.54 | 28.54 | 27.39 | 27.39 | 27.39 | -2.94% | 3,128 |
| Apr 27, 2026 | 29.29 | 31.24 | 27.97 | 28.22 | 28.22 | 1.18% | 8,188 |
| Apr 24, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.31% | 310 |
| Apr 23, 2026 | 28.41 | 28.41 | 27.80 | 27.81 | 27.81 | 0.27% | 1,164 |
| Apr 22, 2026 | 27.45 | 27.73 | 27.45 | 27.73 | 27.73 | 3.51% | 657 |
| Apr 21, 2026 | 27.15 | 27.15 | 26.79 | 26.79 | 26.79 | -3.21% | 400 |
| Apr 20, 2026 | 27.33 | 27.69 | 27.33 | 27.68 | 27.68 | -0.71% | 5,812 |
| Apr 17, 2026 | 27.82 | 27.88 | 27.82 | 27.88 | 27.88 | 0.59% | 734 |
| Apr 16, 2026 | 27.64 | 27.94 | 27.64 | 27.72 | 27.72 | 0.31% | 713 |
| Apr 15, 2026 | 27.82 | 27.82 | 27.56 | 27.63 | 27.63 | 1.21% | 1,736 |
| Apr 14, 2026 | 26.63 | 27.30 | 26.63 | 27.30 | 27.30 | 1.62% | 670 |
| Apr 13, 2026 | 26.43 | 26.87 | 26.43 | 26.87 | 26.87 | 1.44% | 1,035 |
| Apr 10, 2026 | 26.73 | 26.73 | 26.49 | 26.49 | 26.49 | 0.50% | 883 |
| Apr 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -1.34% | 128 |
| Apr 8, 2026 | 26.77 | 26.78 | 26.52 | 26.71 | 26.71 | 4.00% | 1,573 |
| Apr 7, 2026 | 25.43 | 25.69 | 25.43 | 25.69 | 25.69 | -0.72% | 440 |
| Apr 6, 2026 | 26.42 | 26.42 | 25.85 | 25.87 | 25.87 | -0.10% | 1,372 |
| Apr 2, 2026 | 25.32 | 25.96 | 25.32 | 25.90 | 25.90 | -0.13% | 878 |
| Apr 1, 2026 | 26.09 | 26.23 | 25.43 | 25.93 | 25.93 | 1.91% | 2,160 |
| Mar 31, 2026 | 24.93 | 25.44 | 24.89 | 25.44 | 25.44 | 3.69% | 764 |
| Mar 30, 2026 | 24.95 | 24.95 | 24.54 | 24.54 | 24.54 | -2.97% | 472 |
| Mar 27, 2026 | 25.22 | 25.29 | 25.20 | 25.29 | 25.29 | -0.76% | 1,461 |
| Mar 26, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -3.22% | 86 |
| Mar 25, 2026 | 26.50 | 26.50 | 26.33 | 26.33 | 26.33 | 1.73% | 311 |
| Mar 24, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.38% | 206 |
| Mar 23, 2026 | 26.04 | 26.16 | 25.78 | 25.78 | 25.78 | 2.44% | 2,404 |
| Mar 20, 2026 | 26.00 | 26.00 | 25.17 | 25.17 | 25.17 | -5.66% | 1,767 |
| Mar 19, 2026 | 26.37 | 26.68 | 26.30 | 26.68 | 26.68 | -0.34% | 684 |
| Mar 18, 2026 | 27.40 | 27.40 | 26.73 | 26.77 | 26.77 | 0.02% | 1,116 |
| Mar 17, 2026 | 26.69 | 26.76 | 26.69 | 26.76 | 26.76 | 0.87% | 273 |
| Mar 16, 2026 | 26.42 | 26.53 | 26.42 | 26.53 | 26.53 | 1.85% | 464 |
| Mar 13, 2026 | 27.10 | 27.10 | 26.05 | 26.05 | 26.05 | -1.73% | 1,443 |
| Mar 12, 2026 | 26.26 | 26.68 | 26.26 | 26.51 | 26.51 | -0.82% | 1,785 |
| Mar 11, 2026 | 26.61 | 26.73 | 26.61 | 26.73 | 26.73 | -1.67% | 887 |
| Mar 10, 2026 | 27.43 | 27.43 | 27.18 | 27.18 | 27.18 | 0.19% | 969 |
| Mar 9, 2026 | 26.00 | 27.13 | 26.00 | 27.13 | 27.13 | 3.29% | 856 |
| Mar 6, 2026 | 26.32 | 26.32 | 26.27 | 26.27 | 26.27 | -1.92% | 742 |