Canada markets closed

VanEck Uranium+Nuclear Energy ETF (NLR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.34+0.19 (+0.25%)
At close: 04:00PM EDT
77.87 +1.53 (+2.00%)
After hours: 07:53PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202476.4276.9575.7676.3476.3420,228
Apr 17, 202476.7077.3875.8676.1576.1518,700
Apr 16, 202476.5776.7374.4776.1876.1855,400
Apr 15, 202479.4779.6476.4076.8976.8934,100
Apr 12, 202480.0080.8478.1178.5678.5631,800
Apr 11, 202478.8080.0077.8079.8979.8934,400
Apr 10, 202477.3378.6177.0478.6078.6029,100
Apr 09, 202479.4279.6677.9078.5478.5414,500
Apr 08, 202480.1180.1178.3178.7878.7819,100
Apr 05, 202478.7779.8878.5579.5579.5520,100
Apr 04, 202481.2281.2278.4778.7978.7950,700
Apr 03, 202478.7980.9078.7980.5280.5235,700
Apr 02, 202477.5178.6277.4778.6278.6219,500
Apr 01, 202476.5778.3576.4878.2978.2936,500
Mar 28, 202475.6876.3475.6075.9675.9614,000
Mar 27, 202475.1975.4574.7475.4175.418,200
Mar 26, 202475.3675.5874.7074.8474.846,600
Mar 25, 202475.5576.3875.2575.2975.2915,500
Mar 22, 202475.3475.8575.2075.3575.3514,400
Mar 21, 202475.5975.9075.1075.1575.1515,900
Mar 20, 202473.5775.5173.4475.2675.2614,400
Mar 19, 202473.3173.7172.7173.3173.3112,700
Mar 18, 202473.9173.9172.8973.6273.6219,100
Mar 15, 202472.5674.0072.5673.4773.4716,600
Mar 14, 202472.8572.8571.5372.2272.2243,800
Mar 13, 202474.4575.1072.8273.1173.1131,600
Mar 12, 202474.6874.7873.2373.9373.9322,900
Mar 11, 202474.3974.3973.8473.9673.9615,400
Mar 08, 202477.3277.4973.9574.3974.3955,900
Mar 07, 202475.3077.4975.3077.3677.3637,800
Mar 06, 202475.4275.7375.1075.2675.2674,100
Mar 05, 202474.7475.6274.0074.1374.1319,700
Mar 04, 202475.3975.5674.2774.3274.3231,600
Mar 01, 202473.1075.0172.8674.7674.7639,600
Feb 29, 202474.2774.4272.6973.0873.0834,500
Feb 28, 202473.6473.6873.1473.3373.3319,200
Feb 27, 202471.0273.4670.8773.2073.20109,800
Feb 26, 202470.2371.4470.1570.8470.84118,100
Feb 23, 202471.2371.4270.4370.4370.43192,600
Feb 22, 202472.7072.7971.3171.4371.4352,900
Feb 21, 202471.5472.7071.2872.4572.45143,500
Feb 20, 202473.2073.5571.4671.8871.88125,200
Feb 16, 202473.4273.6273.0273.0573.0584,400
Feb 15, 202473.8373.9073.1973.6773.6794,600
Feb 14, 202473.7573.9973.1873.7573.7541,100
Feb 13, 202474.4474.4472.5473.2373.23128,600
Feb 12, 202474.6375.1474.3474.6874.6825,500
Feb 09, 202474.4875.5774.0074.7574.75129,900
Feb 08, 202477.5977.5975.0875.4975.4962,100
Feb 07, 202477.2677.8177.0077.8177.8134,500
Feb 06, 202476.8377.7576.5477.1777.1738,800
Feb 05, 202477.7377.7376.2576.8676.8633,700
Feb 02, 202478.9378.9377.7577.8377.8337,500
Feb 01, 202476.9178.9076.5578.9078.9040,800
Jan 31, 202476.4976.7275.6075.7875.7826,700
Jan 30, 202475.0176.2974.9076.0976.0939,300
Jan 29, 202474.3275.3973.6075.3975.3941,800
Jan 26, 202474.7075.0574.5074.9474.9411,100
Jan 25, 202475.7275.7274.4074.7074.7045,200
Jan 24, 202476.5476.7275.1775.1975.1922,000
Jan 23, 202474.0975.6874.0975.6875.6835,900
Jan 22, 202475.1175.4374.0074.0074.0061,700
Jan 19, 202476.0976.0974.7875.9175.9137,200
Jan 18, 202476.8676.9775.5076.5476.5429,200
Jan 17, 202476.7176.7175.4875.9175.9138,900
Jan 16, 202478.1778.7877.3477.6377.6335,400
Jan 12, 202476.1278.8876.1278.1178.1168,600
Jan 11, 202474.6775.0173.3475.0175.0142,200
Jan 10, 202474.2875.2574.1174.4774.4739,000
Jan 09, 202471.7674.0471.5173.6673.6653,700
Jan 08, 202471.5972.0671.1772.0672.0665,600
Jan 05, 202471.3571.8871.0171.4271.4270,600
Jan 04, 202470.9371.7470.9371.3971.3922,000
Jan 03, 202471.0371.4970.5371.0171.0157,900
Jan 02, 202471.7471.9470.7571.1071.1083,400
Dec 29, 202371.3072.0871.3071.7271.7224,300
Dec 28, 202371.9172.0271.2071.2071.2025,800
Dec 27, 202372.6872.7772.1472.3372.3318,500
Dec 26, 202372.2772.7871.8472.7172.7121,900
Dec 22, 202372.0272.8271.7971.8071.8029,900
Dec 21, 202370.6771.3170.6771.2771.2718,700
Dec 20, 202370.2970.8069.5069.6169.6136,000
Dec 19, 202371.3571.4870.2070.2470.2445,900
Dec 18, 202371.7872.8171.2871.5071.5066,600
Dec 18, 20233.258 Dividend
Dec 15, 202375.1775.1873.8174.0570.7940,500
Dec 14, 202374.4575.7073.5575.6772.3446,800
Dec 13, 202374.0974.0972.2973.8570.6029,800
Dec 12, 202373.6473.9573.1273.8670.6127,500
Dec 11, 202373.5573.7673.1073.6670.4221,800
Dec 08, 202372.7173.6572.1373.6370.3930,400
Dec 07, 202373.0773.1972.1873.0269.8150,800
Dec 06, 202373.8574.4973.0573.0769.8621,400
Dec 05, 202374.5074.5573.6573.7470.5029,800
Dec 04, 202374.5574.9674.3374.9571.6545,800
Dec 01, 202374.1074.7073.7174.2670.9952,400
Nov 30, 202372.6874.2372.6273.9470.6941,500
Nov 29, 202374.3074.3072.6072.6069.4188,700
Nov 28, 202375.5075.5374.3074.5971.3152,900
Nov 27, 202375.1675.4174.7075.2671.9520,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...