Wisdomtree Issuer Icav - Wisdomtree Uranium And Nuclear Energy UCITS ETF (SWX:NCLR)
Switzerland · Delayed Price · Currency is CHF · Price in USD 50.28
+0.03 (0.06%)
At close: Sep 22, 2026
SWX:NCLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50.28 | 50.48 | 50.28 | 50.28 | 50.28 | 0.06% | 244 |
| Sep 21, 2026 | 49.91 | 50.25 | 49.91 | 50.25 | 50.25 | 3.00% | 71 |
| Sep 18, 2026 | 49.77 | 49.77 | 48.79 | 48.79 | 48.79 | -1.22% | 3,301 |
| Sep 17, 2026 | 49.28 | 49.93 | 49.10 | 49.39 | 49.39 | 1.53% | 386 |
| Sep 16, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.53% | 205 |
| Sep 15, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -2.73% | 792 |
| Sep 14, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -2.48% | 143 |
| Sep 11, 2026 | 52.36 | 52.36 | 51.56 | 51.56 | 51.56 | -3.68% | 361 |
| Sep 10, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -2.78% | 111 |
| Sep 9, 2026 | 55.62 | 55.62 | 55.02 | 55.06 | 55.06 | -0.54% | 504 |
| Sep 8, 2026 | 54.26 | 55.36 | 54.26 | 55.36 | 55.36 | 2.42% | 4,623 |
| Sep 7, 2026 | 54.47 | 54.47 | 54.05 | 54.05 | 54.05 | 0.13% | 790 |
| Sep 4, 2026 | 53.81 | 53.98 | 53.65 | 53.98 | 53.98 | 1.68% | 6,287 |
| Sep 3, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 1.34% | 824 |
| Sep 2, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.81% | 102 |
| Sep 1, 2026 | 53.58 | 53.58 | 52.82 | 52.82 | 52.82 | -1.58% | 739 |
| Aug 31, 2026 | 53.90 | 54.15 | 53.67 | 53.67 | 53.67 | -1.70% | 2,484 |
| Aug 28, 2026 | 56.77 | 56.92 | 54.60 | 54.60 | 54.60 | -3.19% | 3,041 |
| Aug 27, 2026 | 56.29 | 56.40 | 56.29 | 56.40 | 56.40 | -0.70% | 348 |
| Aug 26, 2026 | 57.12 | 57.12 | 56.80 | 56.80 | 56.80 | 2.90% | 306 |
| Aug 25, 2026 | 55.29 | 55.50 | 55.20 | 55.20 | 55.20 | 1.66% | 409 |
| Aug 24, 2026 | 54.58 | 54.81 | 54.19 | 54.30 | 54.30 | 1.69% | 573 |
| Aug 21, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.38% | - |
| Aug 20, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.31% | 266 |
| Aug 19, 2026 | 51.82 | 52.51 | 51.82 | 52.51 | 52.51 | 0.75% | 482 |
| Aug 18, 2026 | 53.79 | 53.79 | 52.12 | 52.12 | 52.12 | -2.92% | 680 |
| Aug 17, 2026 | 53.80 | 54.41 | 53.69 | 53.69 | 53.69 | 0.47% | 986 |
| Aug 14, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - | 82 |
| Aug 13, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.98% | 260 |
| Aug 12, 2026 | 53.90 | 53.97 | 53.90 | 53.97 | 53.97 | 1.05% | 289 |
| Aug 11, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - | - |
| Aug 10, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 1.00% | 60 |
| Aug 7, 2026 | 52.54 | 52.88 | 52.54 | 52.88 | 52.88 | 0.65% | 747 |
| Aug 6, 2026 | 52.01 | 52.54 | 52.01 | 52.54 | 52.54 | 0.83% | 1,564 |
| Aug 5, 2026 | 51.90 | 52.11 | 51.90 | 52.11 | 52.11 | 2.32% | 338 |
| Aug 4, 2026 | 50.29 | 50.93 | 50.13 | 50.93 | 50.93 | 4.51% | 258 |
| Aug 3, 2026 | 48.83 | 48.83 | 48.73 | 48.73 | 48.73 | -1.28% | 168 |
| Jul 31, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 5.16% | 97 |
| Jul 30, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.96% | 80 |
| Jul 29, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.63% | - |
| Jul 28, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -2.28% | - |
| Jul 27, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.10% | - |
| Jul 24, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -1.40% | - |
| Jul 23, 2026 | 50.16 | 50.16 | 50.11 | 50.11 | 50.11 | 0.98% | 486 |
| Jul 22, 2026 | 49.35 | 49.63 | 49.35 | 49.63 | 49.63 | 3.44% | 2,218 |
| Jul 21, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 2.71% | 300 |
| Jul 20, 2026 | 46.91 | 46.91 | 46.71 | 46.71 | 46.71 | 1.21% | 3,877 |
| Jul 17, 2026 | 46.40 | 46.61 | 46.15 | 46.15 | 46.15 | -3.78% | 1,113 |
| Jul 16, 2026 | 48.00 | 48.00 | 47.97 | 47.97 | 47.97 | -3.18% | 207 |
| Jul 15, 2026 | 50.14 | 50.33 | 49.54 | 49.54 | 49.54 | 1.37% | 643 |