NLR - VanEck Vectors Uranium+Nuclear Engy ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201950.2150.2550.1550.2550.25700
15 Jul 201950.6050.6050.4350.4850.48800
12 Jul 201950.7650.8750.7650.8650.862,500
11 Jul 201951.1351.1351.0251.0251.02800
10 Jul 201951.1451.1451.1451.1451.14100
09 Jul 201951.2551.2550.7651.0451.044,500
08 Jul 201951.0051.1450.8551.0551.052,500
05 Jul 201950.9551.2750.9551.2751.27200
03 Jul 201951.7251.7251.7251.7251.72100
02 Jul 201951.0651.2551.0651.2051.201,200
01 Jul 201950.8951.0350.7551.0351.031,000
28 Jun 201951.1451.1550.9150.9150.911,400
27 Jun 201950.7450.8850.7450.8850.88200
26 Jun 201951.1051.1050.6150.6150.611,000
25 Jun 201951.2451.2451.1451.1451.14300
24 Jun 201951.5051.5051.5051.5051.50100
21 Jun 201951.5751.7351.5751.7351.73100
20 Jun 201951.3951.7151.1851.7151.714,700
19 Jun 201950.6850.9750.6850.9650.96800
18 Jun 201950.4550.5950.4550.5550.551,400
17 Jun 201950.5250.6250.5250.6250.62600
14 Jun 201950.6250.8050.6250.8050.801,000
13 Jun 201950.4350.6050.4350.5150.511,200
12 Jun 201950.6250.6250.5650.5650.56600
11 Jun 201950.5550.5650.5050.5650.561,100
10 Jun 201950.7850.7850.6750.7450.74300
07 Jun 201951.4351.5451.1051.1051.101,200
06 Jun 201950.6251.0350.6251.0351.03400
05 Jun 201950.3550.7650.3550.7650.76500
04 Jun 201949.6650.1849.6650.1850.18500
03 Jun 201949.6650.0149.5750.0150.011,300
31 May 201948.8149.0248.8149.0249.02600
30 May 201948.8249.1248.7848.8748.873,200
29 May 201949.4850.6348.8148.9748.975,100
28 May 201950.0050.0049.3149.3549.35400
24 May 201950.0250.0350.0050.0050.00500
23 May 201949.9049.9049.7549.8749.871,000
22 May 201949.3949.8249.3949.8249.82600
21 May 201949.5749.6449.5749.6449.64300
20 May 201949.4049.4048.9949.2049.202,300
17 May 201949.4649.4649.2949.2949.29500
16 May 201949.0849.6749.0849.5049.501,100
15 May 201949.2249.2949.2249.2949.291,100
14 May 201949.3049.3049.3049.3049.30200
13 May 201948.9949.3348.9949.3349.331,300
10 May 201949.2849.4549.0349.4549.45700
09 May 201949.1749.1748.6848.8948.89900
08 May 201949.6249.6249.3749.3749.37300
07 May 201950.1650.1649.7649.9549.951,200
06 May 201950.4250.4250.3850.3850.38200
03 May 201950.3750.7350.3750.6350.632,300
02 May 201950.3450.3450.2550.2550.25300
01 May 201951.1751.1750.6850.6850.68800
30 Apr 201951.1551.1551.1551.1551.15100
29 Apr 201950.7150.7750.7150.7750.77400
26 Apr 201951.0351.0350.7750.7750.77600
25 Apr 201950.4250.6450.3250.6450.649,100
24 Apr 201950.8350.8950.6950.6950.691,400
23 Apr 201951.1951.1951.1951.1951.19100
22 Apr 201951.0851.0850.9550.9850.981,400
18 Apr 201951.3151.3150.8651.0051.002,000
17 Apr 201951.2051.2051.2051.2051.20100
16 Apr 201951.9651.9651.3551.3551.351,000
15 Apr 201951.9352.1651.7452.1652.161,600
12 Apr 201951.3852.0351.3852.0352.03800
11 Apr 201951.2851.4851.2851.4851.48600
10 Apr 201951.6451.6451.5051.5051.50100
09 Apr 201951.2851.2951.2351.2351.23700
08 Apr 201951.7051.7251.6451.7051.70900
05 Apr 201951.5951.7951.5451.7951.79500
04 Apr 201951.3051.4351.3051.4351.43800
03 Apr 201951.7051.7551.6251.6251.6226,200
02 Apr 201951.6951.6951.6951.6951.69100
01 Apr 201951.7451.9251.7451.9251.92200
29 Mar 201951.8051.8051.8051.8051.80100
28 Mar 201952.2752.2751.5751.8051.801,400
27 Mar 201952.4952.4952.0152.2052.202,000
26 Mar 201952.5752.8452.5452.6552.65800
25 Mar 201952.3552.4652.2152.4352.432,300
22 Mar 201952.3752.3752.3752.3752.37100
21 Mar 201952.2552.6552.2552.5352.53800
20 Mar 201951.9552.6251.5052.3852.3815,900
19 Mar 201952.6952.8352.3152.3852.381,600
18 Mar 201952.8452.8952.6652.8052.801,800
15 Mar 201952.9252.9252.9252.9252.92100
14 Mar 201952.5652.6252.5052.6252.621,100
13 Mar 201952.4552.4852.4452.4852.481,200
12 Mar 201952.3452.4952.2452.4952.491,800
11 Mar 201952.1052.2051.4552.1952.19500
08 Mar 201951.3351.5451.3351.5451.541,000
07 Mar 201951.4851.4851.4851.4851.48100
06 Mar 201951.5851.6551.5651.6051.60800
05 Mar 201951.6851.8051.6851.7351.73900
04 Mar 201951.7951.7951.4851.6451.644,000
01 Mar 201951.5451.8251.4651.8251.821,300
28 Feb 201951.6251.7851.5151.7851.78400
27 Feb 201951.9051.9451.7051.9451.94400
26 Feb 201951.9352.0851.4351.9851.98600
25 Feb 201951.8951.8951.6351.7551.75900
22 Feb 201951.8551.8550.9351.7451.741,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes