VanEck Uranium and Nuclear ETF (NLR)

78.43Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	77.98	78.48	76.62	78.43	313,816	78.43
3/04/2025	74.86	78.78	74.44	77.52	446,425	77.52
3/03/2025	80.46	80.46	75.26	75.87	568,062	75.87
2/28/2025	78.45	79.78	77.48	79.31	322,423	79.31
2/27/2025	83.15	83.15	78.54	78.72	283,133	78.72
2/26/2025	81.81	83.38	81.44	82.08	219,090	82.08
2/25/2025	81.92	81.92	79.30	80.52	475,627	80.52
2/24/2025	83.42	83.42	81.00	81.63	325,523	81.63
2/21/2025	87.14	87.43	83.01	83.69	366,998	83.69
2/20/2025	88.27	88.27	85.83	86.86	231,632	86.86
2/19/2025	89.13	89.13	87.46	87.94	197,857	87.94
2/18/2025	90.00	90.31	89.03	89.72	195,126	89.72
2/14/2025	91.98	91.98	89.25	89.25	213,503	89.25
2/13/2025	92.38	92.38	90.11	91.71	168,412	91.71
2/12/2025	89.58	93.00	89.17	92.14	210,503	92.14
2/11/2025	92.65	92.65	90.65	90.95	251,033	90.95
2/10/2025	92.80	93.63	92.18	92.77	168,849	92.77
2/07/2025	90.48	94.05	90.41	92.15	381,058	92.15
2/06/2025	92.50	92.50	89.19	89.75	235,691	89.75
2/05/2025	90.74	92.40	89.95	91.74	411,018	91.74
2/04/2025	90.04	90.75	88.86	90.49	388,199	90.49
2/03/2025	86.08	90.05	85.76	89.24	318,746	89.24
1/31/2025	91.59	92.09	89.05	89.38	410,355	89.38
1/30/2025	89.33	91.14	89.22	90.77	326,426	90.77
1/29/2025	86.53	88.64	86.18	88.14	355,818	88.14
1/28/2025	86.91	86.91	83.81	86.27	559,984	86.27
1/27/2025	89.26	89.26	84.36	85.07	1,234,834	85.07
1/24/2025	96.67	97.39	95.23	95.64	582,426	95.64
1/23/2025	93.71	97.26	93.00	96.21	627,202	96.21
1/22/2025	92.98	94.77	91.76	93.76	771,821	93.76
1/21/2025	88.74	91.83	88.24	91.53	942,241	91.53
1/17/2025	86.72	87.99	85.89	87.26	315,597	87.26
1/16/2025	86.08	86.45	84.90	85.94	255,577	85.94
1/15/2025	85.46	86.36	84.98	85.59	230,779	85.59
1/14/2025	83.78	84.41	83.30	83.75	218,264	83.75
1/13/2025	84.20	84.20	82.09	82.80	332,943	82.80
1/10/2025	85.37	85.59	83.78	84.49	533,369	84.49
1/08/2025	86.10	86.10	83.06	84.78	262,085	84.78
1/07/2025	89.79	89.79	86.40	86.89	387,810	86.89
1/06/2025	89.08	90.40	88.38	89.32	620,476	89.32
1/03/2025	85.54	87.58	84.97	87.38	358,973	87.38
1/02/2025	82.30	84.79	81.99	84.51	281,876	84.51
12/31/2024	81.92	0.00	81.92	81.34	0	81.34
12/30/2024	81.83	82.65	81.13	81.92	317,291	81.92
12/27/2024	83.29	83.31	81.87	82.89	139,938	82.89
12/26/2024	83.20	84.19	82.60	83.61	168,114	83.61
12/24/2024	83.04	83.56	82.00	83.47	133,278	83.47
12/23/2024	82.42	83.23	81.34	83.16	222,693	83.16
12/20/2024	81.96	83.88	81.21	82.76	203,838	82.15
12/19/2024	82.86	83.33	81.92	82.68	384,896	82.07
12/18/2024	85.50	86.11	81.50	81.88	211,549	81.27
12/17/2024	84.71	85.00	83.36	84.70	510,762	84.07
12/16/2024	86.20	86.20	84.71	85.49	383,283	84.86
12/13/2024	87.85	88.11	86.32	86.51	285,649	85.87
12/12/2024	89.20	89.20	87.27	87.33	284,136	86.68
12/11/2024	88.90	89.29	87.34	89.14	279,537	88.48
12/10/2024	89.25	89.25	87.86	88.18	414,637	87.53
12/09/2024	93.36	93.36	88.79	88.88	242,690	88.22
12/06/2024	93.01	93.01	91.58	92.40	181,362	91.71