UK markets closed

VanEck Vectors Uranium+Nuclear Engy ETF (NLR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.53+0.56 (+0.73%)
As of 02:47PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202476.8977.6376.4077.5377.5324,863
25 Apr 202475.9977.3275.6476.9776.9755,500
24 Apr 202476.6676.9876.0776.3576.3510,400
23 Apr 202475.9076.8575.6176.7476.7417,900
22 Apr 202476.0976.6075.3576.1276.1243,400
19 Apr 202476.2976.7675.7776.0876.0810,500
18 Apr 202476.4276.9575.7676.3476.3420,200
17 Apr 202476.7077.3875.8676.1576.1518,700
16 Apr 202476.5776.7374.4776.1876.1855,400
15 Apr 202479.4779.6476.4076.8976.8934,100
12 Apr 202480.0080.8478.1178.5678.5631,800
11 Apr 202478.8080.0077.8079.8979.8934,400
10 Apr 202477.3378.6177.0478.6078.6029,100
09 Apr 202479.4279.6677.9078.5478.5414,500
08 Apr 202480.1180.1178.3178.7878.7819,100
05 Apr 202478.7779.8878.5579.5579.5520,100
04 Apr 202481.2281.2278.4778.7978.7950,700
03 Apr 202478.7980.9078.7980.5280.5235,700
02 Apr 202477.5178.6277.4778.6278.6219,500
01 Apr 202476.5778.3576.4878.2978.2936,500
28 Mar 202475.6876.3475.6075.9675.9614,000
27 Mar 202475.1975.4574.7475.4175.418,200
26 Mar 202475.3675.5874.7074.8474.846,600
25 Mar 202475.5576.3875.2575.2975.2915,500
22 Mar 202475.3475.8575.2075.3575.3514,400
21 Mar 202475.5975.9075.1075.1575.1515,900
20 Mar 202473.5775.5173.4475.2675.2614,400
19 Mar 202473.3173.7172.7173.3173.3112,700
18 Mar 202473.9173.9172.8973.6273.6219,100
15 Mar 202472.5674.0072.5673.4773.4716,600
14 Mar 202472.8572.8571.5372.2272.2243,800
13 Mar 202474.4575.1072.8273.1173.1131,600
12 Mar 202474.6874.7873.2373.9373.9322,900
11 Mar 202474.3974.3973.8473.9673.9615,400
08 Mar 202477.3277.4973.9574.3974.3955,900
07 Mar 202475.3077.4975.3077.3677.3637,800
06 Mar 202475.4275.7375.1075.2675.2674,100
05 Mar 202474.7475.6274.0074.1374.1319,700
04 Mar 202475.3975.5674.2774.3274.3231,600
01 Mar 202473.1075.0172.8674.7674.7639,600
29 Feb 202474.2774.4272.6973.0873.0834,500
28 Feb 202473.6473.6873.1473.3373.3319,200
27 Feb 202471.0273.4670.8773.2073.20109,800
26 Feb 202470.2371.4470.1570.8470.84118,100
23 Feb 202471.2371.4270.4370.4370.43192,600
22 Feb 202472.7072.7971.3171.4371.4352,900
21 Feb 202471.5472.7071.2872.4572.45143,500
20 Feb 202473.2073.5571.4671.8871.88125,200
16 Feb 202473.4273.6273.0273.0573.0584,400
15 Feb 202473.8373.9073.1973.6773.6794,600
14 Feb 202473.7573.9973.1873.7573.7541,100
13 Feb 202474.4474.4472.5473.2373.23128,600
12 Feb 202474.6375.1474.3474.6874.6825,500
09 Feb 202474.4875.5774.0074.7574.75129,900
08 Feb 202477.5977.5975.0875.4975.4962,100
07 Feb 202477.2677.8177.0077.8177.8134,500
06 Feb 202476.8377.7576.5477.1777.1738,800
05 Feb 202477.7377.7376.2576.8676.8633,700
02 Feb 202478.9378.9377.7577.8377.8337,500
01 Feb 202476.9178.9076.5578.9078.9040,800
31 Jan 202476.4976.7275.6075.7875.7826,700
30 Jan 202475.0176.2974.9076.0976.0939,300
29 Jan 202474.3275.3973.6075.3975.3941,800
26 Jan 202474.7075.0574.5074.9474.9411,100
25 Jan 202475.7275.7274.4074.7074.7045,200
24 Jan 202476.5476.7275.1775.1975.1922,000
23 Jan 202474.0975.6874.0975.6875.6835,900
22 Jan 202475.1175.4374.0074.0074.0061,700
19 Jan 202476.0976.0974.7875.9175.9137,200
18 Jan 202476.8676.9775.5076.5476.5429,200
17 Jan 202476.7176.7175.4875.9175.9138,900
16 Jan 202478.1778.7877.3477.6377.6335,400
12 Jan 202476.1278.8876.1278.1178.1168,600
11 Jan 202474.6775.0173.3475.0175.0142,200
10 Jan 202474.2875.2574.1174.4774.4739,000
09 Jan 202471.7674.0471.5173.6673.6653,700
08 Jan 202471.5972.0671.1772.0672.0665,600
05 Jan 202471.3571.8871.0171.4271.4270,600
04 Jan 202470.9371.7470.9371.3971.3922,000
03 Jan 202471.0371.4970.5371.0171.0157,900
02 Jan 202471.7471.9470.7571.1071.1083,400
29 Dec 202371.3072.0871.3071.7271.7224,300
28 Dec 202371.9172.0271.2071.2071.2025,800
27 Dec 202372.6872.7772.1472.3372.3318,500
26 Dec 202372.2772.7871.8472.7172.7121,900
22 Dec 202372.0272.8271.7971.8071.8029,900
21 Dec 202370.6771.3170.6771.2771.2718,700
20 Dec 202370.2970.8069.5069.6169.6136,000
19 Dec 202371.3571.4870.2070.2470.2445,900
18 Dec 202371.7872.8171.2871.5071.5066,600
18 Dec 20233.258 Dividend
15 Dec 202375.1775.1873.8174.0570.7940,500
14 Dec 202374.4575.7073.5575.6772.3446,800
13 Dec 202374.0974.0972.2973.8570.6029,800
12 Dec 202373.6473.9573.1273.8670.6127,500
11 Dec 202373.5573.7673.1073.6670.4221,800
08 Dec 202372.7173.6572.1373.6370.3930,400
07 Dec 202373.0773.1972.1873.0269.8150,800
06 Dec 202373.8574.4973.0573.0769.8621,400
05 Dec 202374.5074.5573.6573.7470.5029,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...