Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (LON:NUCG)

London · Delayed Price · Currency is GBP

39.57

+0.04 (0.10%)

Sep 23, 2026, 1:24 PM GMT

LON:NUCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.73	39.86	39.42	39.56	-	0.08%	6,479
Sep 22, 2026	39.11	39.66	38.98	39.53	39.53	1.39%	14,117
Sep 21, 2026	38.52	39.09	38.52	38.99	38.99	2.22%	28,295
Sep 18, 2026	39.04	39.04	38.14	38.14	38.14	-1.98%	11,847
Sep 17, 2026	38.04	38.91	38.04	38.91	38.91	2.72%	9,269
Sep 16, 2026	37.59	38.19	37.59	37.88	37.88	1.20%	12,164
Sep 15, 2026	37.57	37.93	37.37	37.43	37.43	-1.10%	5,964
Sep 14, 2026	38.38	38.38	37.56	37.85	37.85	-2.94%	31,767
Sep 11, 2026	39.67	40.02	38.98	38.99	38.99	-2.83%	27,490
Sep 10, 2026	40.94	41.06	39.79	40.13	40.13	-2.23%	16,623
Sep 9, 2026	41.92	41.99	40.89	41.04	41.04	-1.79%	29,624
Sep 8, 2026	40.85	41.96	40.57	41.79	41.79	2.63%	14,571
Sep 7, 2026	40.85	41.26	40.57	40.72	40.72	0.47%	7,981
Sep 4, 2026	40.23	40.62	40.20	40.53	40.53	-0.10%	11,082
Sep 3, 2026	39.94	40.67	39.66	40.57	40.57	3.95%	13,732
Sep 2, 2026	39.02	39.68	38.74	39.03	39.03	-1.36%	23,177
Sep 1, 2026	40.28	40.58	38.97	39.57	39.57	-2.66%	40,854
Aug 28, 2026	42.30	42.36	40.61	40.65	40.65	-3.05%	17,966
Aug 27, 2026	41.76	42.25	41.58	41.93	41.93	0.32%	17,637
Aug 26, 2026	42.15	42.70	41.79	41.80	41.80	0.34%	22,050
Aug 25, 2026	40.65	41.80	40.61	41.66	41.66	3.16%	15,193
Aug 24, 2026	40.73	41.03	39.91	40.38	40.38	-0.02%	12,830
Aug 21, 2026	39.07	40.55	39.07	40.39	40.39	3.38%	11,578
Aug 20, 2026	39.87	39.96	38.96	39.07	39.07	-1.31%	13,066
Aug 19, 2026	38.68	39.66	38.68	39.59	39.59	0.27%	17,292
Aug 18, 2026	40.91	40.91	39.34	39.49	39.49	-4.41%	25,813
Aug 17, 2026	40.93	41.48	40.62	41.31	41.31	0.94%	16,773
Aug 14, 2026	41.11	41.42	40.92	40.92	40.92	-0.06%	11,129
Aug 13, 2026	41.05	41.27	40.91	40.95	40.95	0.17%	7,933
Aug 12, 2026	40.88	41.64	40.78	40.88	40.88	0.66%	16,245
Aug 11, 2026	40.30	40.97	40.17	40.61	40.61	1.37%	13,584
Aug 10, 2026	41.03	41.03	40.06	40.06	40.06	-1.50%	17,183
Aug 7, 2026	39.90	40.99	39.66	40.67	40.67	2.07%	25,500
Aug 6, 2026	39.41	40.01	38.73	39.84	39.84	1.04%	6,467
Aug 5, 2026	39.58	39.88	39.35	39.43	39.43	0.38%	21,481
Aug 4, 2026	38.69	39.42	38.33	39.28	39.28	3.85%	23,311
Aug 3, 2026	37.48	38.17	36.66	37.83	37.83	3.46%	18,912
Jul 31, 2026	37.83	38.04	36.50	36.56	36.56	-1.38%	14,452
Jul 30, 2026	35.74	37.07	35.63	37.07	37.07	3.81%	23,078
Jul 29, 2026	36.11	36.82	35.65	35.71	35.71	-2.59%	14,827
Jul 28, 2026	37.07	37.24	35.65	36.66	36.66	-0.69%	36,519
Jul 27, 2026	37.28	38.06	36.92	36.92	36.92	-1.56%	25,952
Jul 24, 2026	38.25	38.27	37.00	37.50	37.50	-0.35%	15,352
Jul 23, 2026	37.81	38.23	37.28	37.63	37.63	-1.19%	11,298
Jul 22, 2026	37.37	38.22	37.11	38.09	38.09	2.19%	34,828
Jul 21, 2026	36.51	37.27	36.26	37.27	37.27	4.97%	17,022
Jul 20, 2026	35.58	36.05	35.25	35.51	35.51	0.45%	16,551
Jul 17, 2026	35.25	36.12	34.67	35.35	35.35	-2.36%	23,419
Jul 16, 2026	37.02	37.44	36.00	36.20	36.20	-2.61%	41,327
Jul 15, 2026	38.35	38.36	37.16	37.17	37.17	-2.56%	28,548