Skip to main content

Vaneck Uranium & Nuclear Energy ETF (NY: NLR )

79.14 -0.44 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 79.12 79.72 78.75 79.14 33,671 -0.44(-0.55%)
Jul 18, 2024 81.24 81.24 79.34 79.58 29,251 -1.04(-1.29%)
Jul 17, 2024 83.17 83.17 80.57 80.62 75,280 -3.38(-4.02%)
Jul 16, 2024 84.57 84.59 83.47 84.00 85,774 -0.45(-0.53%)
Jul 15, 2024 85.96 85.96 84.32 84.45 84,909 -1.06(-1.24%)
Jul 12, 2024 85.78 85.98 84.92 85.51 61,993 +0.24(+0.28%)
Jul 11, 2024 85.28 85.57 84.81 85.27 70,804 +0.68(+0.80%)
Jul 10, 2024 81.90 84.63 81.90 84.59 102,686 +2.75(+3.36%)
Jul 09, 2024 81.55 82.34 81.52 81.84 48,813 +0.19(+0.23%)
Jul 08, 2024 82.00 82.21 81.50 81.65 25,420 +0.01(+0.01%)
Jul 05, 2024 82.05 82.33 81.07 81.64 50,172 -0.32(-0.39%)
Jul 03, 2024 80.87 82.28 80.87 81.96 89,641 +1.79(+2.23%)
Jul 02, 2024 80.14 80.25 78.95 80.17 80,679 -0.01(-0.01%)
Jul 01, 2024 80.48 80.91 79.90 80.18 150,687 +0.21(+0.26%)
Jun 28, 2024 81.55 81.83 79.34 79.97 137,842 -1.11(-1.37%)
Jun 27, 2024 81.05 81.25 80.33 81.08 54,823 +0.18(+0.22%)
Jun 26, 2024 80.51 81.23 80.30 80.90 52,423 -0.09(-0.11%)
Jun 25, 2024 81.17 81.52 80.28 80.99 229,050 -0.26(-0.32%)
Jun 24, 2024 82.23 82.30 81.24 81.25 40,567 -0.47(-0.58%)
Jun 21, 2024 82.63 82.63 81.66 81.72 32,819 -1.02(-1.23%)
Jun 20, 2024 83.08 83.43 82.38 82.74 52,904 +0.38(+0.46%)
Jun 18, 2024 81.46 82.90 81.20 82.36 49,492 +1.11(+1.37%)
Jun 17, 2024 81.63 81.92 80.73 81.25 50,997 -0.50(-0.61%)
Jun 14, 2024 82.33 82.33 81.15 81.75 31,946 -1.05(-1.27%)
Jun 13, 2024 82.40 82.95 82.15 82.80 29,132 +0.77(+0.94%)
Jun 12, 2024 81.98 82.17 81.21 82.03 28,650 +1.47(+1.82%)
Jun 11, 2024 81.64 81.64 80.38 80.56 65,699 -2.42(-2.92%)
Jun 10, 2024 81.92 83.57 81.92 82.98 63,212 +1.20(+1.47%)
Jun 07, 2024 83.31 83.46 81.68 81.78 31,255 -2.33(-2.77%)
Jun 06, 2024 83.59 84.67 83.59 84.11 31,058 +0.53(+0.63%)
Jun 05, 2024 83.91 85.05 83.36 83.58 64,320 -0.29(-0.35%)
Jun 04, 2024 84.97 84.97 82.75 83.87 48,660 -1.44(-1.69%)
Jun 03, 2024 87.28 87.28 84.65 85.31 38,303 -1.47(-1.69%)
May 31, 2024 87.22 87.64 85.79 86.78 28,681 +0.31(+0.36%)
May 30, 2024 86.21 87.23 85.50 86.47 27,645 +0.54(+0.63%)
May 29, 2024 86.33 86.33 85.11 85.93 43,541 -1.22(-1.40%)
May 28, 2024 87.01 87.70 86.22 87.15 30,269 +0.44(+0.51%)
May 24, 2024 85.74 87.38 85.56 86.71 23,862 +1.15(+1.34%)
May 23, 2024 86.76 87.00 85.19 85.56 36,912 -1.19(-1.37%)
May 22, 2024 88.20 88.20 86.15 86.75 77,826 -2.05(-2.31%)
May 21, 2024 88.42 89.36 88.10 88.80 120,370 +0.30(+0.34%)
May 20, 2024 88.00 89.12 87.75 88.50 54,882 +1.11(+1.27%)
May 17, 2024 85.29 87.65 84.85 87.39 27,739 +2.17(+2.55%)
May 16, 2024 85.30 85.82 85.15 85.22 25,831 -0.04(-0.05%)
May 15, 2024 84.87 85.61 84.40 85.26 28,058 +1.20(+1.43%)
May 14, 2024 83.83 84.25 83.50 84.06 108,974 +0.77(+0.92%)
May 13, 2024 84.12 84.67 83.21 83.29 40,305 -0.25(-0.30%)
May 10, 2024 85.25 85.44 83.12 83.54 39,668 -1.05(-1.24%)
May 09, 2024 82.76 84.67 82.76 84.59 27,204 +2.49(+3.03%)
May 08, 2024 82.79 82.79 81.54 82.10 39,067 -1.03(-1.24%)
May 07, 2024 84.45 84.87 82.96 83.13 48,017 -0.26(-0.31%)
May 06, 2024 82.00 83.74 82.00 83.39 41,126 +2.32(+2.86%)
May 03, 2024 80.94 81.31 80.55 81.07 28,776 +0.61(+0.76%)
May 02, 2024 79.40 80.63 78.90 80.46 33,774 +1.64(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.