Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (SWX:NUCL)
Switzerland · Delayed Price · Currency is CHF 46.43
-0.63 (-1.34%)
At close: Apr 2, 2026
SWX:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 45.22 | 46.51 | 44.73 | 46.43 | 46.43 | -1.34% | 8,646 |
| Apr 1, 2026 | 46.90 | 47.31 | 46.00 | 47.06 | 47.06 | 5.20% | 15,436 |
| Mar 31, 2026 | 43.74 | 44.73 | 43.39 | 44.73 | 44.73 | 1.00% | 8,162 |
| Mar 30, 2026 | 44.70 | 44.73 | 44.00 | 44.29 | 44.29 | -0.99% | 3,841 |
| Mar 27, 2026 | 44.73 | 44.87 | 43.78 | 44.73 | 44.73 | -0.70% | 15,575 |
| Mar 26, 2026 | 45.80 | 45.80 | 44.78 | 45.05 | 45.05 | -3.09% | 12,502 |
| Mar 25, 2026 | 46.36 | 47.00 | 46.36 | 46.48 | 46.48 | 2.76% | 13,552 |
| Mar 24, 2026 | 44.77 | 45.23 | 44.33 | 45.23 | 45.23 | -0.03% | 14,189 |
| Mar 23, 2026 | 43.03 | 45.60 | 42.63 | 45.25 | 45.25 | 1.80% | 15,278 |
| Mar 20, 2026 | 45.99 | 46.19 | 44.42 | 44.45 | 44.45 | -2.21% | 12,235 |
| Mar 19, 2026 | 46.33 | 46.33 | 44.57 | 45.45 | 45.45 | -3.18% | 28,349 |
| Mar 18, 2026 | 47.96 | 48.09 | 46.90 | 46.95 | 46.95 | 0.01% | 6,885 |
| Mar 17, 2026 | 46.72 | 47.89 | 46.55 | 46.94 | 46.94 | 0.31% | 17,957 |
| Mar 16, 2026 | 47.30 | 47.30 | 46.36 | 46.80 | 46.80 | -0.32% | 5,855 |
| Mar 13, 2026 | 47.25 | 48.54 | 46.73 | 46.95 | 46.95 | -1.42% | 2,784 |
| Mar 12, 2026 | 48.00 | 48.00 | 47.00 | 47.62 | 47.62 | 0.15% | 7,649 |
| Mar 11, 2026 | 48.33 | 48.44 | 47.55 | 47.55 | 47.55 | -2.63% | 8,770 |
| Mar 10, 2026 | 47.65 | 48.84 | 47.65 | 48.84 | 48.84 | 5.66% | 38,047 |
| Mar 9, 2026 | 45.13 | 46.22 | 44.29 | 46.22 | 46.22 | -1.19% | 14,693 |
| Mar 6, 2026 | 47.73 | 47.83 | 45.98 | 46.78 | 46.78 | -2.08% | 14,486 |
| Mar 5, 2026 | 49.60 | 49.73 | 47.77 | 47.77 | 47.77 | -3.63% | 6,241 |
| Mar 4, 2026 | 48.50 | 49.75 | 48.36 | 49.57 | 49.57 | 1.57% | 21,379 |
| Mar 3, 2026 | 51.02 | 51.02 | 47.83 | 48.81 | 48.81 | -5.98% | 155,635 |
| Mar 2, 2026 | 50.11 | 52.16 | 49.65 | 51.91 | 51.91 | 2.53% | 16,038 |
| Feb 27, 2026 | 51.49 | 51.55 | 50.30 | 50.63 | 50.63 | -0.51% | 5,092 |
| Feb 26, 2026 | 51.28 | 51.65 | 50.00 | 50.89 | 50.89 | -1.26% | 2,956 |
| Feb 25, 2026 | 50.85 | 52.00 | 50.85 | 51.54 | 51.54 | 2.12% | 6,207 |
| Feb 24, 2026 | 50.32 | 50.47 | 49.50 | 50.47 | 50.47 | 0.70% | 1,042 |
| Feb 23, 2026 | 51.05 | 51.28 | 50.00 | 50.12 | 50.12 | -1.82% | 5,401 |
| Feb 20, 2026 | 51.50 | 52.00 | 51.05 | 51.05 | 51.05 | 0.26% | 5,040 |
| Feb 19, 2026 | 50.61 | 50.92 | 49.50 | 50.92 | 50.92 | 1.52% | 6,601 |
| Feb 18, 2026 | 49.62 | 50.50 | 49.11 | 50.16 | 50.16 | 4.07% | 3,725 |
| Feb 17, 2026 | 48.77 | 48.77 | 47.50 | 48.20 | 48.20 | -1.73% | 6,044 |
| Feb 16, 2026 | 48.60 | 49.16 | 48.60 | 49.05 | 49.05 | 0.08% | 11,552 |
| Feb 13, 2026 | 49.28 | 49.29 | 48.50 | 49.01 | 49.01 | -0.99% | 7,057 |
| Feb 12, 2026 | 51.57 | 51.57 | 49.50 | 49.50 | 49.50 | -3.34% | 4,851 |
| Feb 11, 2026 | 51.70 | 52.62 | 50.60 | 51.21 | 51.21 | -1.22% | 6,273 |
| Feb 10, 2026 | 51.97 | 52.42 | 51.82 | 51.84 | 51.84 | 0.08% | 4,487 |
| Feb 9, 2026 | 50.78 | 51.80 | 50.43 | 51.80 | 51.80 | 5.32% | 7,905 |
| Feb 6, 2026 | 47.67 | 49.77 | 47.58 | 49.19 | 49.19 | 3.33% | 12,301 |
| Feb 5, 2026 | 49.88 | 49.88 | 47.55 | 47.60 | 47.60 | -3.59% | 7,292 |
| Feb 4, 2026 | 53.22 | 53.40 | 49.00 | 49.38 | 49.38 | -6.47% | 8,884 |
| Feb 3, 2026 | 51.55 | 52.79 | 51.23 | 52.79 | 52.79 | 4.76% | 3,731 |
| Feb 2, 2026 | 51.00 | 51.48 | 49.17 | 50.39 | 50.39 | -3.63% | 15,103 |
| Jan 30, 2026 | 53.41 | 53.41 | 52.05 | 52.29 | 52.29 | -1.27% | 10,636 |
| Jan 29, 2026 | 55.13 | 56.18 | 52.00 | 52.96 | 52.96 | -1.93% | 15,842 |
| Jan 28, 2026 | 53.98 | 54.08 | 53.10 | 54.00 | 54.00 | 3.91% | 21,617 |
| Jan 27, 2026 | 51.76 | 51.97 | 50.90 | 51.97 | 51.97 | 0.97% | 8,740 |
| Jan 26, 2026 | 53.50 | 54.00 | 51.47 | 51.47 | 51.47 | -3.92% | 19,724 |
| Jan 23, 2026 | 54.08 | 54.08 | 52.97 | 53.57 | 53.57 | -0.43% | 6,621 |