NLR - VanEck Vectors Uranium+Nuclear Engy ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202045.3445.3444.7945.8445.841
04 Jun 202045.3445.3444.7945.0145.01500
03 Jun 202045.7145.7445.7045.7445.741,600
02 Jun 202045.2145.2245.2145.2245.22300
01 Jun 202045.0245.1145.0245.1145.11200
29 May 202044.3344.5144.1244.5144.51900
28 May 202044.5144.5144.3844.3844.38300
27 May 202043.6443.8043.6443.8043.80300
26 May 202043.2643.6543.0643.0643.06800
22 May 202042.3542.3542.3542.3542.35100
21 May 202042.2442.2442.2442.2442.24100
20 May 202042.9742.9742.6342.6342.63400
19 May 202042.2942.2942.2942.2942.29200
18 May 202042.2243.0642.2243.0643.061,900
15 May 202041.3141.5041.1041.4341.432,700
14 May 202041.0041.6541.0041.6541.651,000
13 May 202041.3941.6041.3941.6041.60400
12 May 202042.6442.6442.2542.2542.25400
11 May 202042.4742.4742.4742.4742.47100
08 May 202042.3042.6242.3042.6242.62300
07 May 202041.7041.7041.7041.7041.70-
06 May 202042.2042.2041.7041.7041.70500
05 May 202042.2642.7142.2642.5042.502,300
04 May 202041.3941.8741.3941.8541.85700
01 May 202041.8041.9641.6241.6241.62400
30 Apr 202042.7142.7142.6142.6142.61500
29 Apr 202044.3644.3643.6243.6243.62200
28 Apr 202044.0144.0143.3343.3343.331,200
27 Apr 202042.8443.3542.8443.1343.131,400
24 Apr 202042.4142.6742.0542.6742.67700
23 Apr 202042.7042.7442.2842.2842.281,000
22 Apr 202041.4641.4641.4641.4641.46-
21 Apr 202041.3041.4641.3041.4641.461,100
20 Apr 202042.7743.1442.4142.4142.411,100
17 Apr 202042.5342.5342.5342.5342.53-
16 Apr 202042.3942.5342.3042.5342.533,600
15 Apr 202043.6843.6843.6843.6843.68-
14 Apr 202042.7342.7342.7342.7342.73-
13 Apr 202042.4842.7342.4842.7342.73500
09 Apr 202041.9743.9741.9743.3643.361,400
08 Apr 202040.8341.6840.2541.6841.681,900
07 Apr 202041.4441.7640.4940.4940.493,000
06 Apr 202039.5840.3239.5840.3240.32300
03 Apr 202038.1938.1937.9237.9237.921,200
02 Apr 202038.1838.7337.9638.7338.73700
01 Apr 202038.6238.6337.6537.8137.812,400
31 Mar 202040.4140.4139.4939.4939.49900
30 Mar 202039.7340.5139.7340.4340.433,500
27 Mar 202038.8239.9738.8239.2439.24800
26 Mar 202039.0939.6739.0339.6739.672,000
25 Mar 202036.7538.1536.7537.3737.371,800
24 Mar 202035.4036.6635.4036.6636.663,100
23 Mar 202034.8034.8033.5234.0834.083,200
20 Mar 202036.1336.3134.5634.5634.561,300
19 Mar 202035.6335.9734.8835.3235.327,000
18 Mar 202035.8536.5134.6735.5135.513,800
17 Mar 202036.4038.4736.4038.4638.461,600
16 Mar 202036.8636.8635.5835.5835.58900
13 Mar 202040.3840.3838.5040.2940.292,300
12 Mar 202040.9941.1138.4139.1339.134,400
11 Mar 202044.9744.9743.1643.4043.402,300
10 Mar 202045.6045.7244.5045.7245.722,300
09 Mar 202046.2746.6444.2344.9944.995,900
06 Mar 202047.6348.1247.5648.1248.12600
05 Mar 202049.0149.0148.5748.8348.834,600
04 Mar 202049.0249.6149.0249.6149.612,700
03 Mar 202048.4548.4547.5947.5947.59900
02 Mar 202046.3347.8746.3347.8747.87800
28 Feb 202046.5846.5846.0346.4246.422,300
27 Feb 202048.7449.0047.6947.6947.691,500
26 Feb 202049.5250.1949.3649.3649.363,000
25 Feb 202050.2550.2549.4749.5649.564,400
24 Feb 202051.0951.0950.9150.9150.911,400
21 Feb 202051.5151.8051.5151.8051.80200
20 Feb 202051.8851.8851.5551.6651.661,600
19 Feb 202051.9151.9151.9151.9151.91200
18 Feb 202051.6651.8051.6651.8051.801,000
14 Feb 202051.1551.4151.1551.3451.34300
13 Feb 202051.0651.1151.0651.1151.11800
12 Feb 202051.0951.0951.0151.0151.01700
11 Feb 202050.9651.3950.9651.1451.141,800
10 Feb 202050.8150.8150.8150.8150.81300
07 Feb 202050.7850.7850.6750.6750.67300
06 Feb 202050.7350.9450.7350.9050.90300
05 Feb 202050.9750.9750.9750.9750.97100
04 Feb 202050.8150.8850.7850.7850.78700
03 Feb 202050.5750.6850.3350.5850.581,200
31 Jan 202049.8949.8949.7649.7649.76600
30 Jan 202049.8950.3049.8950.3050.30300
29 Jan 202050.2450.2449.9350.1150.11600
28 Jan 202049.8650.1449.8650.1450.14900
27 Jan 202049.5849.7249.5849.7249.72600
24 Jan 202050.0050.0650.0050.0650.06600
23 Jan 202049.4450.0349.4450.0350.031,400
22 Jan 202049.6249.6449.6049.6049.60500
21 Jan 202049.8349.8349.5849.5849.581,500
17 Jan 202049.2349.6049.2349.6049.60700
16 Jan 202049.2349.2349.2349.2349.23200
15 Jan 202048.8348.8748.8348.8748.87100
14 Jan 202048.4248.4248.3548.4248.421,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more