NLR - VanEck Vectors Uranium+Nuclear Engy ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 May 201949.5749.6349.5749.6349.63300
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
21 Feb 201951.4051.5751.3451.5751.57600
20 Feb 201951.3651.6451.1451.4951.492,600
19 Feb 201950.7251.2050.7251.2051.20800
15 Feb 201950.6950.8650.6950.8650.86800
14 Feb 201950.8250.8250.7250.7250.72300
13 Feb 201950.6250.6550.6250.6550.65600
12 Feb 201950.9050.9050.9050.9050.90200
11 Feb 201950.7350.7750.4550.7550.751,100
08 Feb 201950.7950.8850.7450.8850.881,800
07 Feb 201950.8350.9350.3550.9350.933,300
06 Feb 201950.8350.9050.8350.8750.87400
05 Feb 201950.9151.0650.9151.0651.06600
04 Feb 201950.0750.5549.6650.5550.558,500
01 Feb 201950.6750.6750.0550.2550.2512,500
31 Jan 201950.3150.7450.3150.7450.741,700
30 Jan 201950.2150.5050.1550.5050.501,600
29 Jan 201950.0050.2250.0050.1750.173,100
28 Jan 201949.6949.6949.4849.5549.552,000
25 Jan 201950.0850.2349.9949.9949.991,300
24 Jan 201949.4550.4449.4550.2250.2220,800
23 Jan 201949.1549.4249.1549.4249.42500
22 Jan 201948.6449.2248.6448.9848.981,800
18 Jan 201949.1649.3149.1649.3149.31900
17 Jan 201949.0049.1849.0049.1749.1711,800
16 Jan 201948.8148.9648.8148.9648.96600
15 Jan 201948.6548.9848.6548.9848.981,300
14 Jan 201948.9849.2548.9849.1549.151,100
11 Jan 201950.1350.2650.1350.2550.25400
10 Jan 201950.0550.6450.0550.6450.641,800
09 Jan 201950.1150.1150.0250.0250.02300
08 Jan 201949.8050.1249.8050.1250.121,300
07 Jan 201950.5050.5049.4949.7949.795,000
04 Jan 201950.1450.5150.0050.4750.4715,200
03 Jan 201949.8850.7749.1749.3449.345,800
02 Jan 201949.8751.2149.2349.3549.3513,600
31 Dec 201849.4449.5749.4449.5749.573,400
28 Dec 201849.6349.6349.2449.3649.361,200
27 Dec 201850.5350.5348.5049.3049.302,900
*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