VanEck Uranium and Nuclear ETF (NLR)

104.20
-0.47 (-0.45%)
NYSE· Last Trade: Jul 18th, 12:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Uranium and Nuclear ETF (NLR)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2026102.89105.89101.92104.20452,855104.20
7/16/2026107.92108.00103.84104.67678,410104.67
7/15/2026111.35112.46107.54109.38597,749109.38
7/14/2026111.25112.77110.27111.37486,266111.37
7/13/2026112.66112.68109.01109.48439,754109.48
7/10/2026114.32115.29113.11114.46321,222114.46
7/09/2026112.11114.00112.01113.07442,794113.07
7/08/2026110.02112.05109.01111.09395,583111.09
7/07/2026114.34114.93109.88110.77629,437110.77
7/06/2026115.76118.08115.39116.51452,557116.51
7/02/2026116.16119.72113.44114.93403,007114.93
7/01/2026116.50118.50114.55114.87382,508114.87
6/30/2026116.41116.50114.26115.98397,043115.98
6/29/2026117.84117.93114.64116.95376,253116.95
6/26/2026115.50117.96115.30116.30307,726116.30
6/25/2026120.78121.00117.22117.39346,723117.39
6/24/2026122.42122.42117.89119.45582,696119.45
6/23/2026120.64126.63120.00122.40371,992122.40
6/22/2026126.44127.00123.22124.55451,630124.55
6/18/2026127.41128.15125.36126.94474,276126.94
6/17/2026125.51127.79124.32124.65372,938124.65
6/16/2026125.47128.23124.53124.60456,057124.60
6/15/2026125.51127.66125.30126.01554,778126.01
6/12/2026121.16123.22120.66121.95282,062121.95
6/11/2026117.26121.44116.05120.94677,338120.94
6/10/2026119.00120.08115.18115.52796,232115.52
6/09/2026123.97123.97116.28119.55849,221119.55
6/08/2026124.97125.50122.61123.22637,990123.22
6/05/2026130.28130.43121.73122.11703,021122.11
6/04/2026131.15132.13129.79131.57385,431131.57
6/03/2026137.15137.15131.09131.83539,046131.83
6/02/2026131.25138.24130.17138.17690,701138.17
6/01/2026131.43133.68129.50131.85408,461131.85
5/29/20260.01134.11130.11133.30494,813133.30
5/28/2026131.23133.97130.50133.31314,135133.31
5/27/2026133.41133.70131.38132.52601,403132.52
5/26/2026133.39135.66133.15134.61539,929134.61
5/22/2026130.75132.57130.41130.85351,365130.85
5/21/2026127.90131.34126.50129.95507,452129.95
5/20/2026126.53128.47125.25127.84483,137127.84
5/19/2026126.59126.72123.58125.06483,143125.06
5/18/2026130.75130.75126.08127.53518,613127.53
5/15/2026132.57132.57129.46129.68669,982129.68
5/14/2026136.33136.33132.51134.60531,681134.60
5/13/2026139.31139.31134.76136.40550,811136.40
5/12/2026142.45142.90136.33139.90842,399139.90
5/11/2026142.73147.56140.94145.65582,696145.65
5/08/2026144.88144.88140.42140.88503,458140.88
5/07/2026148.45149.30143.31144.14839,958144.14
5/06/2026143.63149.46141.16149.25523,722149.25
5/05/2026145.12145.85140.78141.37539,289141.37
5/04/2026143.86146.00142.61143.46313,969143.46
5/01/2026144.60144.71142.60144.00276,440144.00
4/30/2026138.97146.04138.40145.97476,150145.97
4/29/2026142.00142.24137.18137.56252,834137.56
4/28/2026144.21144.97140.31141.09381,259141.09
4/27/2026144.62147.23144.02146.86362,795146.86
4/24/2026147.93147.97143.36143.77308,972143.77
4/23/2026148.91150.50143.48146.35570,250146.35
4/22/2026143.01148.36142.71148.18460,909148.18
4/21/2026146.68146.68139.45139.68484,526139.68
4/20/2026144.70146.67143.03146.42306,697146.42