Dark

NLR
VanEck Uranium and Nuclear ETF
stock NYSE ETF

At Close

Sep 15, 2026 3:59:58 PM EDT

108.33USD-1.041%(-1.14)366,558

104.76Bid 112.38Ask 7.62Spread

Pre-market

Sep 15, 2026 9:01:30 AM EDT

109.58USD+0.100%(+0.11)425

After-hours

Sep 15, 2026 4:10:30 PM EDT

108.32USD-0.009%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	109.7600	109.760000	107.7600	108.3300	-1.041%	366,558	0.000%
2026-09-14	110.1100	110.460000	108.4610	109.4700	-3.312%	432,179	-1.041%
2026-09-11	118.2800	118.280000	113.1701	113.2200	-3.912%	304,463	-4.319%
2026-09-10	120.2900	121.000000	117.7400	117.8300	-4.164%	489,923	-8.062%
2026-09-09	123.7500	124.990000	122.2779	122.9500	-0.502%	259,732	-11.891%
2026-09-08	121.7800	125.440000	121.6150	123.5700	+3.018%	282,287	-12.333%
2026-09-04	118.6100	120.355000	118.1000	119.9500	+0.638%	264,788	-9.687%
2026-09-03	118.8500	120.300000	118.0400	119.1900	+1.846%	254,027	-9.112%
2026-09-02	116.0200	117.945000	114.9600	117.0300	+1.097%	247,921	-7.434%
2026-09-01	116.0000	117.240000	114.2600	115.7600	-2.089%	348,831	-6.418%
2026-08-31	118.0400	119.170000	117.9300	118.2300	+0.093%	278,339	-8.374%
2026-08-28	125.0000	125.460000	117.7600	118.1200	-5.519%	571,192	-8.288%
2026-08-27	124.7200	125.699900	123.3800	125.0200	+1.059%	630,542	-13.350%
2026-08-26	124.9200	128.629900	123.2000	123.7100	-0.250%	344,555	-12.432%
2026-08-25	120.3900	125.125000	120.0000	124.0200	+4.455%	458,067	-12.651%
2026-08-24	119.6400	120.500000	117.8900	118.7300	-1.009%	241,685	-8.759%
2026-08-21	116.7600	120.060000	116.2986	119.9400	+4.705%	348,123	-9.680%
2026-08-20	115.9200	116.800000	113.2000	114.5500	-2.693%	290,061	-5.430%
2026-08-19	115.6700	117.720000	114.7600	117.7200	+2.857%	307,868	-7.977%
2026-08-18	116.1700	117.649287	114.0100	114.4500	-3.295%	377,718	-5.347%
2026-08-17	118.7800	119.885000	117.5000	118.3500	+0.212%	239,386	-8.466%
2026-08-14	118.6600	120.550800	117.8563	118.1000	-0.354%	203,259	-8.273%
2026-08-13	118.8300	120.000000	117.0801	118.5200	0.000%	370,099	-8.598%
2026-08-12	120.8000	120.800000	118.3700	118.5200	-0.554%	329,143	-8.598%
2026-08-11	117.5500	119.340000	117.5500	119.1800	+1.872%	385,909	-9.104%
2026-08-10	118.0500	118.469900	116.5800	116.9900	-0.704%	427,403	-7.402%
2026-08-07	116.2300	118.230000	114.7600	117.8200	+3.469%	389,250	-8.055%
2026-08-06	114.2700	115.712500	112.7144	113.8700	-0.009%	347,494	-4.865%
2026-08-05	114.8100	115.070000	113.1850	113.8800	0.000%	264,092	-4.874%
2026-08-04	113.2000	114.930000	112.1100	113.8800	+2.107%	408,353	-4.874%
2026-08-03	107.5300	111.799000	107.1218	111.5300	+4.400%	351,638	-2.869%
2026-07-31	109.7300	110.290000	105.2201	106.8300	-1.412%	335,565	+1.404%
2026-07-30	104.9200	108.740000	104.6850	108.3600	+5.511%	292,726	-0.028%
2026-07-29	105.6600	106.000000	102.1301	102.7000	-3.241%	486,082	+5.482%
2026-07-28	107.5000	107.750000	103.7088	106.1400	-3.298%	445,215	+2.063%
2026-07-27	110.0400	111.346250	107.8000	109.7600	+1.536%	255,848	-1.303%
2026-07-24	111.2000	111.212000	107.6100	108.1000	-2.971%	283,514	+0.213%
2026-07-23	110.4100	112.380000	109.7500	111.4100	+0.018%	427,608	-2.765%
2026-07-22	109.9100	112.879500	109.9100	111.3900	+2.118%	520,906	-2.747%
2026-07-21	106.3700	109.250000	106.1700	109.0800	+3.817%	569,153	-0.688%
2026-07-20	105.2500	106.050000	104.3000	105.0700	+0.835%	373,426	+3.103%
2026-07-17	102.8900	105.890000	101.9200	104.2000	-0.449%	452,871	+3.964%
2026-07-16	107.9200	108.000000	103.8400	104.6700	-4.306%	678,473	+3.497%
2026-07-15	111.3500	112.464300	107.5400	109.3800	-1.787%	597,798	-0.960%
2026-07-14	111.2500	112.772200	110.2700	111.3700	+1.726%	486,287	-2.730%
2026-07-13	112.6600	112.680000	109.0100	109.4800	-4.351%	439,791	-1.050%
2026-07-10	114.3200	115.290200	113.1100	114.4600	+1.229%	321,222	-5.356%
2026-07-09	112.1100	114.000000	112.0100	113.0700	+1.782%	442,967	-4.192%
2026-07-08	110.0200	112.045000	109.0100	111.0900	+0.289%	395,667	-2.484%
2026-07-07	114.3400	114.930000	109.8800	110.7700	-4.927%	629,712	-2.203%
2026-07-06	115.7600	118.075000	115.3900	116.5100	+1.375%	452,639	-7.021%
2026-07-02	116.1600	119.720000	113.4350	114.9300	+0.052%	402,924	-5.743%
2026-07-01	116.5000	118.500000	114.5500	114.8700	-0.957%	382,575	-5.693%
2026-06-30	116.4100	116.505000	114.2600	115.9800	-0.829%	397,255	-6.596%
2026-06-29	117.8400	117.931800	114.6450	116.9500	+0.559%	376,290	-7.371%
2026-06-26	115.5000	117.960000	115.3002	116.3000	-0.929%	307,724	-6.853%
2026-06-25	120.7800	121.000000	117.2200	117.3900	-1.725%	347,117	-7.718%
2026-06-24	122.4200	122.420000	117.8900	119.4500	-2.410%	583,285	-9.309%
2026-06-23	120.6400	126.630000	120.0000	122.4000	-1.726%	372,004	-11.495%
2026-06-22	126.4450	127.000000	123.2250	124.5500	-1.883%	451,731	-13.023%
2026-06-18	127.4100	128.150000	125.3600	126.9400	+1.837%	474,275	-14.660%
2026-06-17	125.5100	127.790000	124.3201	124.6500	+0.040%	373,006	-13.093%
2026-06-16	125.4700	128.230000	124.5350	124.6000	-1.119%	456,241	-13.058%
2026-06-15	125.5100	127.660000	125.3000	126.0100	+3.329%	554,836	-14.031%
2026-06-12	121.1600	123.215000	120.6611	121.9500	+0.835%	282,061	-11.169%
2026-06-11	117.2600	121.440000	116.0500	120.9400	+4.692%	677,860	-10.427%
2026-06-10	119.0000	120.080000	115.1800	115.5200	-3.371%	796,711	-6.224%
2026-06-09	123.9700	123.970000	116.2800	119.5500	-2.978%	849,400	-9.385%
2026-06-08	124.9700	125.500000	122.6100	123.2200	+0.909%	638,064	-12.084%
2026-06-05	130.2800	130.425000	121.7290	122.1100	-7.190%	703,020	-11.285%
2026-06-04	131.1500	132.130000	129.7900	131.5700	-0.197%	385,487	-17.664%
2026-06-03	137.1500	137.150000	131.0900	131.8300	-4.589%	539,895	-17.826%
2026-06-02	131.2500	138.240000	130.1700	138.1700	+4.793%	690,905	-21.597%
2026-06-01	131.4300	133.675000	129.5000	131.8500	-1.088%	408,493	-17.838%
2026-05-29	133.0200	134.110000	130.1101	133.3000	-0.008%	494,812	-18.732%
2026-05-28	131.2300	133.969900	130.5000	133.3100	+0.596%	314,634	-18.738%
2026-05-27	133.4100	133.700000	131.3800	132.5200	-1.553%	601,449	-18.254%
2026-05-26	133.3900	135.659900	133.1500	134.6100	+2.874%	540,807	-19.523%
2026-05-22	130.7500	132.575000	130.4150	130.8500	+0.693%	351,365	-17.211%
2026-05-21	127.9000	131.340000	126.5000	129.9500	+1.651%	507,561	-16.637%
2026-05-20	126.5300	128.465000	125.2500	127.8400	+2.223%	484,876	-15.261%
2026-05-19	126.5900	126.715000	123.5800	125.0600	-1.937%	483,086	-13.378%
2026-05-18	130.7500	130.750000	126.0800	127.5300	-1.658%	518,735	-15.055%
2026-05-15	132.5700	132.570000	129.4600	129.6800	-3.655%	669,980	-16.464%
2026-05-14	136.3300	136.330000	132.5101	134.6000	-1.320%	531,765	-19.517%
2026-05-13	139.3100	139.310000	134.7600	136.4000	-2.502%	552,556	-20.579%
2026-05-12	142.4500	142.900000	136.3300	139.9000	-3.948%	842,924	-22.566%
2026-05-11	142.7300	147.565000	140.9400	145.6500	+3.386%	582,718	-25.623%
2026-05-08	144.8800	144.880000	140.4200	140.8800	-2.262%	503,457	-23.105%
2026-05-07	148.4500	149.300000	143.3100	144.1400	-3.424%	840,492	-24.844%
2026-05-06	143.6300	149.460000	141.1600	149.2500	+5.574%	524,364	-27.417%
2026-05-05	145.1200	145.851500	140.7800	141.3700	-1.457%	539,479	-23.371%
2026-05-04	143.8600	146.000000	142.6090	143.4600	-0.375%	314,300	-24.488%
2026-05-01	144.6000	144.710000	142.6000	144.0000	-1.350%	276,439	-24.771%
2026-04-30	138.9700	146.045000	138.4000	145.9700	+6.114%	476,637	-25.786%
2026-04-29	142.0000	142.240000	137.1800	137.5600	-2.502%	252,875	-21.249%
2026-04-28	144.2100	144.970000	140.3100	141.0900	-3.929%	381,321	-23.219%
2026-04-27	144.6200	147.230000	144.0200	146.8600	+2.149%	362,828	-26.236%
2026-04-24	147.9300	147.970000	143.3600	143.7700	-1.763%	308,972	-24.650%
2026-04-23	148.9100	150.500000	143.4800	146.3500	-1.235%	570,741	-25.979%
2026-04-22	143.0100	148.360000	142.7100	148.1800	+6.085%	461,091	-26.893%
2026-04-21	146.6800	146.680000	139.4500	139.6800	-4.603%	484,360	-22.444%
2026-04-20	144.7000	146.669900	143.0300	146.4200	+0.315%	306,731	-26.014%
2026-04-17	147.6800	149.230000	145.2000	145.9600	+0.351%	564,232	-25.781%
2026-04-16	146.5700	147.240000	144.2001	145.4500	+0.352%	378,925	-25.521%
2026-04-15	142.2700	146.669900	141.5200	144.9400	+2.533%	620,599	-25.259%
2026-04-14	141.4400	142.200000	140.1100	141.3600	+1.683%	666,085	-23.366%
2026-04-13	135.6600	139.020000	134.0000	139.0200	+1.660%	377,219	-22.076%
2026-04-10	136.6000	139.220000	136.1701	136.7500	+0.154%	275,606	-20.782%
2026-04-09	136.4600	139.010000	135.2600	136.5400	-0.669%	359,421	-20.661%
2026-04-08	137.9000	138.880000	135.1320	137.4600	+4.660%	497,615	-21.192%
2026-04-07	132.3500	132.375000	129.0801	131.3400	-1.544%	296,722	-17.519%
2026-04-06	134.2200	134.980000	132.0800	133.4000	-0.202%	203,708	-18.793%
2026-04-02	130.2500	134.910000	129.3400	133.6700	-0.514%	227,997	-18.957%
2026-04-01	134.7100	137.829900	133.8582	134.3600	+0.878%	409,605	-19.373%
2026-03-31	128.6000	133.240000	128.3800	133.1900	+4.759%	464,127	-18.665%
2026-03-30	131.3700	132.240000	125.7801	127.1400	-2.298%	447,300	-14.795%
2026-03-27	129.8600	132.460000	129.2601	130.1300	-0.276%	306,978	-16.752%
2026-03-26	134.0000	134.940000	130.3800	130.4900	-4.354%	347,811	-16.982%
2026-03-25	136.5800	138.400000	135.6701	136.4300	+3.067%	335,043	-20.597%
2026-03-24	129.5300	133.110000	129.4300	132.3700	+0.394%	275,045	-18.161%
2026-03-23	129.7550	133.617400	129.1601	131.8500	+3.153%	655,641	-17.838%
2026-03-20	133.7100	134.270000	126.5900	127.8200	-4.341%	539,511	-15.248%
2026-03-19	132.8700	135.100000	129.6200	133.6200	-1.576%	389,789	-18.927%
2026-03-18	137.8400	138.720000	135.7600	135.7600	-2.709%	388,584	-20.205%
2026-03-17	138.5900	140.625000	137.7400	139.5400	+1.197%	700,606	-22.366%
2026-03-16	138.4300	138.610000	135.3300	137.8900	+0.922%	437,677	-21.437%
2026-03-13	141.5300	143.100000	136.6300	136.6300	-2.969%	321,839	-20.713%
2026-03-12	140.4400	142.230000	138.1400	140.8100	-0.220%	278,523	-23.067%
2026-03-11	142.6100	143.960000	140.2100	141.1200	-1.225%	269,949	-23.236%
2026-03-10	140.9700	146.319900	140.7200	142.8700	+1.846%	462,354	-24.176%
2026-03-09	133.3500	140.330000	132.9700	140.2800	+3.139%	454,693	-22.776%
2026-03-06	137.4100	140.789900	135.3001	136.0100	-2.460%	479,573	-20.351%
2026-03-05	144.3100	144.410000	137.0300	139.4400	-4.454%	531,489	-22.311%
2026-03-04	145.2700	146.609900	141.7150	145.9400	+1.580%	393,599	-25.771%
2026-03-03	145.8100	145.810000	138.5720	143.6700	-6.605%	777,876	-24.598%
2026-03-02	146.3000	154.260000	146.1500	153.8300	+3.750%	610,974	-29.578%
2026-02-27	147.3600	149.242700	146.5500	148.2700	-0.982%	330,421	-26.937%
2026-02-26	149.9600	150.250000	144.8900	149.7400	-0.788%	635,435	-27.655%
2026-02-25	152.1200	153.200000	150.5801	150.9300	+0.266%	430,942	-28.225%
2026-02-24	146.2000	150.630000	143.5000	150.5300	+2.898%	518,470	-28.034%
2026-02-23	147.0000	147.999000	144.5300	146.2900	-1.428%	379,754	-25.948%
2026-02-20	148.0000	151.500000	145.7100	148.4100	+0.338%	497,952	-27.006%
2026-02-19	145.0000	148.500000	143.2950	147.9100	+1.405%	482,799	-26.760%
2026-02-18	144.0900	147.350000	143.5000	145.8600	+2.387%	491,735	-25.730%
2026-02-17	141.0200	143.240000	138.1000	142.4600	+0.310%	357,608	-23.958%
2026-02-13	141.4500	144.250000	138.1600	142.0200	+0.141%	540,953	-23.722%
2026-02-12	146.7700	146.770000	140.4162	141.8200	-3.115%	459,581	-23.614%
2026-02-11	148.2800	149.080000	142.0100	146.3800	+0.667%	573,627	-25.994%
2026-02-10	148.8600	148.860000	145.3400	145.4100	-2.357%	477,958	-25.500%
2026-02-09	142.5800	149.079000	141.5700	148.9200	+4.308%	516,479	-27.256%
2026-02-06	139.1400	143.040000	137.5500	142.7700	+5.490%	776,529	-24.123%
2026-02-05	137.9400	141.140000	135.2200	135.3400	-4.697%	970,297	-19.957%
2026-02-04	152.7900	152.790000	137.2900	142.0100	-6.381%	1,150,476	-23.717%
2026-02-03	149.2900	152.890000	147.4900	151.6900	+4.816%	797,062	-28.585%
2026-02-02	148.6200	150.309900	143.7800	144.7200	-2.677%	749,699	-25.145%
2026-01-30	154.1000	157.630000	146.4000	148.7000	-6.147%	964,737	-27.149%
2026-01-29	164.7800	165.210000	152.3500	158.4400	-3.608%	1,379,377	-31.627%
2026-01-28	158.6400	164.690000	157.0000	164.3700	+5.568%	1,219,941	-34.094%
2026-01-27	150.3300	156.030000	148.3400	155.7000	+4.841%	860,819	-30.424%
2026-01-26	155.1900	157.610000	148.1600	148.5100	-2.801%	1,108,122	-27.055%
2026-01-23	153.5300	153.629900	150.7000	152.7900	-0.085%	642,819	-29.099%
2026-01-22	152.9500	154.189900	150.2600	152.9200	+1.245%	1,045,834	-29.159%
2026-01-21	151.9400	153.000000	146.3000	151.0400	+3.043%	997,842	-28.277%
2026-01-20	147.4950	151.500000	145.6414	146.5800	-1.320%	928,871	-26.095%
2026-01-16	146.6600	149.570000	145.1500	148.5400	+2.392%	812,708	-27.070%
2026-01-15	145.0200	148.000000	143.1000	145.0700	+0.415%	858,362	-25.326%
2026-01-14	141.1800	145.690000	138.7900	144.4700	+2.577%	762,860	-25.016%
2026-01-13	143.9000	143.940000	140.6410	140.8400	-1.552%	535,068	-23.083%
2026-01-12	141.4300	143.470000	139.8800	143.0600	+1.880%	550,633	-24.277%
2026-01-09	143.9800	145.330000	139.6200	140.4200	+1.599%	722,805	-22.853%
2026-01-08	139.0800	139.500000	136.9800	138.2100	-0.875%	359,670	-21.619%
2026-01-07	138.0200	139.940000	137.2000	139.4300	+0.512%	469,368	-22.305%
2026-01-06	138.7300	139.370000	135.8962	138.7200	-0.065%	814,534	-21.907%
2026-01-05	136.2200	139.055000	134.4650	138.8100	+4.337%	881,490	-21.958%
2026-01-02	125.1800	133.433900	125.1800	133.0400	+7.118%	825,971	-18.573%
2025-12-31	123.9900	125.185000	123.5300	124.2000	+0.266%	435,282	-12.778%
2025-12-30	125.8300	126.015000	123.8500	123.8700	-1.628%	359,054	-12.545%
2025-12-29	125.3200	128.820000	125.0000	125.9200	-0.631%	320,394	-13.969%
2025-12-26	128.9200	128.979900	125.8400	126.7200	-1.493%	319,647	-14.512%
2025-12-24	128.1600	128.890000	127.0000	128.6400	+0.117%	288,853	-15.788%
2025-12-23	127.6900	130.230000	127.4200	128.4900	+0.320%	386,995	-15.690%
2025-12-22	129.2400	130.100000	127.4900	128.0800	-1.621%	435,211	-15.420%
2025-12-19	126.5300	131.390000	126.3500	130.1900	+4.044%	839,423	-16.791%
2025-12-18	124.0000	125.900000	123.4500	125.1300	+2.835%	454,621	-13.426%
2025-12-17	126.7600	127.635000	121.5800	121.6800	-3.536%	392,731	-10.971%
2025-12-16	124.6200	127.420000	124.1001	126.1400	-0.285%	494,702	-14.119%
2025-12-15	130.8500	131.780000	126.5000	126.5000	-2.535%	635,950	-14.364%
2025-12-12	138.1000	138.119900	129.2500	129.7900	-6.045%	509,797	-16.534%
2025-12-11	133.7600	138.305000	132.3176	138.1400	+3.113%	425,413	-21.580%
2025-12-10	134.7500	134.910000	130.6000	133.9700	-0.608%	561,513	-19.139%
2025-12-09	133.4700	135.765000	132.4400	134.7900	+0.245%	369,648	-19.631%
2025-12-08	136.2200	136.229900	133.3900	134.4600	-0.525%	347,338	-19.433%
2025-12-05	139.5300	139.530000	134.6700	135.1700	-2.804%	484,609	-19.856%
2025-12-04	132.8000	139.850000	131.3601	139.0700	+4.485%	887,524	-22.104%
2025-12-03	130.5800	133.240000	128.8000	133.1000	+2.306%	619,350	-18.610%
2025-12-02	128.6800	131.190000	128.4050	130.1000	+2.248%	413,058	-16.733%
2025-12-01	128.5900	129.200000	127.0000	127.2400	-2.108%	261,902	-14.862%
2025-11-28	129.8600	130.740000	128.8202	129.9800	+1.278%	368,030	-16.656%
2025-11-26	128.0000	129.050000	126.8700	128.3400	+1.487%	279,456	-15.591%
2025-11-25	125.4600	126.620000	121.5700	126.4600	+0.894%	391,097	-14.337%
2025-11-24	121.4300	125.660000	120.9200	125.3400	+3.570%	550,644	-13.571%
2025-11-21	121.4500	121.970000	117.6000	121.0200	-1.305%	1,520,172	-10.486%
2025-11-20	133.2800	133.800000	122.5800	122.6200	-5.386%	761,726	-11.654%
2025-11-19	128.0900	131.409900	127.0000	129.6000	+2.499%	458,743	-16.412%
2025-11-18	124.0200	127.990000	124.0200	126.4400	+0.111%	500,585	-14.323%
2025-11-17	128.0800	129.678100	125.2000	126.3000	-2.063%	519,537	-14.228%
2025-11-14	125.3500	131.470000	124.4982	128.9600	-0.777%	724,494	-15.997%
2025-11-13	135.7500	135.750000	129.3500	129.9700	-4.937%	730,863	-16.650%
2025-11-12	137.2100	138.700000	134.9180	136.7200	+0.235%	497,406	-20.765%
2025-11-11	138.4800	138.480000	134.8100	136.4000	-2.327%	661,139	-20.579%
2025-11-10	141.8900	142.000000	137.3600	139.6500	+2.061%	900,054	-22.427%
2025-11-07	130.3400	136.850000	128.7600	136.8300	+1.064%	1,483,800	-20.829%
2025-11-06	140.7600	140.760000	134.7600	135.3900	-4.688%	879,492	-19.987%
2025-11-05	142.7200	143.980000	141.3890	142.0500	-0.007%	651,088	-23.738%
2025-11-04	143.5700	145.999900	141.8400	142.0600	-4.626%	675,689	-23.743%
2025-11-03	154.4200	154.420000	148.8100	148.9500	-3.965%	595,237	-27.271%
2025-10-31	158.4400	158.440000	152.7900	155.1000	-1.748%	744,694	-30.155%
2025-10-30	157.2400	158.980000	154.1600	157.8600	+0.190%	688,969	-31.376%
2025-10-29	155.3300	160.980000	152.3500	157.5600	+2.765%	1,174,874	-31.245%
2025-10-28	151.5300	155.850000	149.0001	153.3200	+4.920%	846,272	-29.344%
2025-10-27	149.9000	149.900000	143.0600	146.1300	-1.230%	664,436	-25.867%
2025-10-24	146.8000	148.850000	145.0000	147.9500	+3.411%	707,941	-26.779%
2025-10-23	142.0500	144.523500	140.3996	143.0700	+1.699%	612,820	-24.282%
2025-10-22	140.7100	143.010000	136.5600	140.6800	-2.095%	1,763,485	-22.995%
2025-10-21	149.9700	149.970000	142.6201	143.6900	-4.980%	1,087,599	-24.609%
2025-10-20	154.9500	154.950000	148.0101	151.2200	-0.152%	733,700	-28.363%
2025-10-17	154.0000	156.300000	148.0175	151.4500	-3.823%	862,677	-28.471%
2025-10-16	166.4500	167.580000	157.0000	157.4700	-3.446%	1,012,807	-31.206%
2025-10-15	165.7600	168.119900	156.7111	163.0900	+1.893%	1,470,053	-33.577%
2025-10-14	155.6900	163.000000	150.0900	160.0600	+3.072%	1,397,003	-32.319%
2025-10-13	153.3400	158.828500	152.9100	155.2900	+5.928%	1,155,489	-30.240%
2025-10-10	147.4900	155.720500	146.2500	146.6000	-0.381%	1,298,613	-26.105%
2025-10-09	147.8300	149.370000	144.7101	147.1600	+1.113%	966,370	-26.386%
2025-10-08	147.3200	147.871000	144.1365	145.5400	-0.117%	729,823	-25.567%
2025-10-07	147.3000	150.680000	143.5300	145.7100	+0.158%	1,000,626	-25.654%
2025-10-06	144.2400	148.150000	143.4900	145.4800	+2.893%	971,373	-25.536%
2025-10-03	142.0800	143.989500	139.2800	141.3900	-0.352%	831,740	-23.382%
2025-10-02	139.9700	141.930000	137.0950	141.8900	+3.185%	894,017	-23.652%
2025-10-01	135.6300	138.419900	134.6001	137.5100	+1.371%	900,976	-21.220%
2025-09-30	136.4400	137.360000	135.0500	135.6500	-0.812%	742,667	-20.140%
2025-09-29	138.8800	138.880000	135.6000	136.7600	+0.389%	547,617	-20.788%
2025-09-26	137.4100	139.400000	135.1000	136.2300	-0.642%	503,713	-20.480%
2025-09-25	132.2000	138.000000	130.6000	137.1100	+0.987%	900,957	-20.990%
2025-09-24	141.1400	141.850000	135.6500	135.7700	-2.625%	599,091	-20.211%
2025-09-23	140.5200	141.122200	137.8031	139.4300	-0.428%	904,509	-22.305%
2025-09-22	137.1300	140.710000	133.5000	140.0300	+1.944%	985,776	-22.638%
2025-09-19	130.7600	137.970000	130.0100	137.3600	+5.394%	1,025,480	-21.134%
2025-09-18	129.1300	130.960000	126.6300	130.3300	+2.332%	772,123	-16.880%
2025-09-17	127.3100	128.150000	125.5900	127.3600	+0.252%	542,767	-14.942%
2025-09-16	129.6400	130.200000	126.1300	127.0400	-2.815%	645,621	-14.728%
2025-09-15	123.7600	130.865000	122.3400	130.7200	+6.815%	1,067,660	-17.128%
2025-09-12	123.2500	123.480000	121.5000	122.3800	-0.931%	286,418	-11.481%
2025-09-11	123.2700	124.770000	122.2100	123.5300	+0.398%	535,180	-12.305%
2025-09-10	122.3900	124.558400	122.1300	123.0400	+0.745%	421,780	-11.955%
2025-09-09	120.8700	122.820000	119.7900	122.1300	+1.176%	321,239	-11.299%
2025-09-08	119.9400	120.950000	118.9425	120.7100	+1.625%	397,582	-10.256%
2025-09-05	119.2300	119.710000	116.0600	118.7800	+0.457%	373,507	-8.798%
2025-09-04	120.1200	120.200000	117.3000	118.2400	-1.054%	243,347	-8.381%
2025-09-03	119.2100	120.340000	118.0900	119.5000	+0.895%	424,258	-9.347%
2025-09-02	116.4100	118.440000	114.2940	118.4400	-0.244%	354,891	-8.536%
2025-08-29	120.5100	122.420000	117.8200	118.7300	-0.235%	403,434	-8.759%
2025-08-28	117.5400	119.870000	116.9000	119.0100	+1.901%	475,851	-8.974%
2025-08-27	118.9400	118.940000	116.7100	116.7900	-1.964%	445,165	-7.244%
2025-08-26	116.4400	120.760000	116.1901	119.1300	+3.394%	787,096	-9.066%
2025-08-25	115.8700	116.540000	114.4300	115.2200	+0.052%	396,080	-5.980%
2025-08-22	112.3200	115.800000	111.2600	115.1600	+4.255%	335,534	-5.931%
2025-08-21	110.1000	110.889900	109.4350	110.4600	+1.628%	379,007	-1.928%
2025-08-20	109.1300	109.550000	107.1300	108.6900	-1.173%	508,362	-0.331%
2025-08-19	115.3400	115.340000	109.5100	109.9800	-4.911%	451,178	-1.500%
2025-08-18	115.8200	115.820000	114.3350	115.6600	-0.086%	322,997	-6.338%
2025-08-15	116.3100	116.310000	113.4438	115.7600	-0.172%	273,372	-6.418%
2025-08-14	115.8600	117.219900	115.1900	115.9600	-0.344%	254,226	-6.580%
2025-08-13	120.0700	120.070000	115.1801	116.3600	-2.374%	513,630	-6.901%
2025-08-12	117.8800	119.380000	116.6400	119.1900	+1.551%	290,085	-9.112%
2025-08-11	118.6500	119.260000	115.7000	117.3700	-0.551%	362,147	-7.702%
2025-08-08	120.1000	121.830000	117.6931	118.0200	-1.073%	343,384	-8.210%
2025-08-07	121.0700	121.070000	117.6290	119.3000	-1.029%	665,389	-9.195%
2025-08-06	120.6700	122.270000	119.7500	120.5400	+0.887%	585,231	-10.129%
2025-08-05	118.2300	120.100000	117.0100	119.4800	+2.646%	696,605	-9.332%
2025-08-04	113.4700	116.425000	113.2258	116.4000	+3.882%	688,888	-6.933%
2025-08-01	111.4800	112.630000	108.7500	112.0500	-2.225%	429,087	-3.320%
2025-07-31	116.3500	116.399900	113.7000	114.6000	-1.139%	429,809	-5.471%
2025-07-30	115.8800	117.520000	114.8000	115.9200	-0.310%	314,281	-6.548%
2025-07-29	118.7100	119.060000	115.5301	116.2800	-1.873%	335,161	-6.837%
2025-07-28	120.6200	120.620000	116.7700	118.5000	-2.026%	765,362	-8.582%
2025-07-25	120.0800	121.410000	118.3501	120.9500	+0.340%	429,770	-10.434%
2025-07-24	118.3000	121.060000	117.5100	120.5400	+2.283%	586,532	-10.129%
2025-07-23	116.3500	118.420000	115.5000	117.8500	+2.256%	508,469	-8.078%
2025-07-22	115.0300	115.780000	112.7092	115.2500	+0.444%	487,638	-6.004%
2025-07-21	118.9700	119.000000	114.0900	114.7400	-2.040%	555,579	-5.587%
2025-07-18	116.6000	117.789900	115.1632	117.1300	+1.385%	394,225	-7.513%
2025-07-17	114.4200	116.159900	113.6400	115.5300	+0.970%	570,917	-6.232%
2025-07-16	111.8600	114.620000	110.6900	114.4200	+2.859%	638,784	-5.322%
2025-07-15	112.5200	112.520000	109.3600	111.2400	-0.305%	553,055	-2.616%
2025-07-14	108.3700	111.632500	107.2500	111.5800	+3.152%	651,403	-2.913%
2025-07-11	105.8300	108.660000	105.3001	108.1700	+1.435%	654,596	+0.148%
2025-07-10	105.9500	106.890000	104.1300	106.6400	+1.407%	354,865	+1.585%
2025-07-09	105.8000	105.800000	104.0500	105.1600	-1.026%	408,062	+3.014%
2025-07-08	109.2500	109.250000	105.1300	106.2500	-2.639%	338,169	+1.958%
2025-07-07	108.0100	109.269900	106.0000	109.1300	+0.571%	412,104	-0.733%
2025-07-03	108.0600	108.690000	107.0283	108.5100	+0.083%	238,072	-0.166%
2025-07-02	107.6900	108.539900	106.5000	108.4200	+0.743%	299,552	-0.083%
2025-07-01	110.4400	110.440000	106.7200	107.6200	-3.202%	567,372	+0.660%
2025-06-30	110.3400	111.627600	108.6400	111.1800	+1.608%	314,073	-2.563%
2025-06-27	112.4100	112.410000	108.1806	109.4200	-1.201%	342,634	-0.996%
2025-06-26	109.1700	110.980000	107.8800	110.7500	+2.008%	328,204	-2.185%
2025-06-25	111.5400	111.540000	108.3000	108.5700	-2.198%	379,997	-0.221%
2025-06-24	109.4500	111.320000	108.6600	111.0100	+2.635%	417,307	-2.414%
2025-06-23	107.4500	109.270000	105.6500	108.1600	+1.037%	444,900	+0.157%
2025-06-20	110.6300	110.630000	106.7841	107.0500	-1.681%	387,859	+1.196%
2025-06-18	109.0300	109.430000	107.6800	108.8800	+0.815%	340,788	-0.505%
2025-06-17	111.4500	111.450000	107.0000	108.0000	-1.603%	443,118	+0.306%
2025-06-16	109.7800	112.905500	108.9050	109.7600	+4.503%	713,278	-1.303%
2025-06-13	104.5900	106.390000	103.3000	105.0300	-0.237%	307,359	+3.142%
2025-06-12	105.0000	107.396400	104.0101	105.2800	+0.124%	481,025	+2.897%
2025-06-11	100.9300	105.630000	100.1085	105.1500	+5.849%	631,382	+3.024%
2025-06-10	102.7000	102.700000	98.2400	99.3400	-2.560%	569,312	+9.050%
2025-06-09	101.1000	102.870000	100.0000	101.9500	+2.298%	663,038	+6.258%
2025-06-06	98.4500	99.660000	97.0100	99.6600	+2.100%	232,730	+8.700%
2025-06-05	99.1800	99.330000	96.9400	97.6100	-0.954%	202,716	+10.982%
2025-06-04	99.3200	99.440000	96.8975	98.5500	-0.192%	483,957	+9.924%
2025-06-03	101.6900	101.690000	98.2100	98.7400	+1.804%	696,286	+9.712%
2025-06-02	96.3100	97.650000	96.2400	96.9900	-0.206%	270,773	+11.692%
2025-05-30	96.3900	97.680000	95.4101	97.1900	-0.072%	264,443	+11.462%
2025-05-29	100.5400	100.540000	96.6800	97.2600	-2.389%	408,766	+11.382%
2025-05-28	99.6200	101.105600	99.0000	99.6400	-0.390%	287,389	+8.721%
2025-05-27	98.7900	100.080000	97.8300	100.0300	+3.166%	716,285	+8.298%
2025-05-23	93.7400	97.659900	92.2500	96.9600	+9.944%	898,535	+11.726%
2025-05-22	86.8500	88.695000	86.3000	88.1900	+0.593%	156,958	+22.837%
2025-05-21	87.8900	89.585000	87.1101	87.6700	-0.533%	122,770	+23.566%
2025-05-20	88.4700	88.580000	87.2406	88.1400	-0.350%	106,239	+22.907%
2025-05-19	86.8600	88.460000	86.0900	88.4500	+0.454%	131,395	+22.476%
2025-05-16	88.5000	88.560200	87.2630	88.0500	-0.011%	90,326	+23.032%
2025-05-15	87.1000	88.240000	86.5800	88.0600	+0.319%	200,704	+23.018%
2025-05-14	87.4300	88.250000	87.1200	87.7800	+1.316%	144,198	+23.411%
2025-05-13	85.2500	87.210000	85.2500	86.6400	+2.074%	159,896	+25.035%
2025-05-12	86.7800	86.780000	84.5677	84.8800	+0.473%	155,856	+27.627%
2025-05-09	83.8500	84.720000	83.0101	84.4800	+1.465%	116,903	+28.232%
2025-05-08	84.5000	84.940000	83.1931	83.2600	-0.585%	86,890	+30.110%
2025-05-07	83.6900	84.260000	82.5000	83.7500	+0.504%	235,323	+29.349%
2025-05-06	79.8400	83.559900	79.8400	83.3300	+3.016%	111,322	+30.001%
2025-05-05	81.3800	81.380000	80.1820	80.8900	-0.907%	74,775	+33.923%
2025-05-02	81.6900	82.500000	81.0283	81.6300	+2.063%	75,657	+32.709%
2025-05-01	79.9200	80.912200	79.5400	79.9800	+1.317%	57,896	+35.446%
2025-04-30	78.3000	78.940000	77.4300	78.9400	-0.941%	49,884	+37.231%
2025-04-29	80.0000	80.000000	78.9081	79.6900	+0.391%	101,417	+35.939%
2025-04-28	78.3100	79.380000	77.4637	79.3800	+1.795%	74,388	+36.470%
2025-04-25	78.2900	78.349900	77.3185	77.9800	-0.510%	68,962	+38.920%
2025-04-24	76.3300	78.480000	76.3000	78.3800	+3.417%	69,714	+38.211%
2025-04-23	75.5100	76.740000	75.3201	75.7900	+2.724%	73,542	+42.934%
2025-04-22	72.9700	74.440000	72.8000	73.7800	+2.146%	68,617	+46.828%
2025-04-21	74.3600	74.370000	71.1900	72.2300	-3.462%	79,800	+49.979%
2025-04-17	74.4200	75.220000	73.7700	74.8200	+1.218%	88,806	+44.787%
2025-04-16	73.7400	75.561000	73.4300	73.9200	-0.391%	125,675	+46.550%
2025-04-15	74.8200	75.725000	73.8600	74.2100	-0.013%	99,350	+45.978%
2025-04-14	75.5000	75.530000	73.6100	74.2200	+0.501%	122,634	+45.958%
2025-04-11	72.0900	74.010000	71.6300	73.8500	+3.114%	107,760	+46.689%
2025-04-10	72.0000	72.620000	70.0600	71.6200	-2.065%	261,499	+51.257%
2025-04-09	66.8200	73.330000	66.3600	73.1300	+9.329%	268,783	+48.133%
2025-04-08	70.9000	70.900000	66.1500	66.8900	-0.164%	283,351	+61.952%
2025-04-07	65.2800	70.335000	64.2600	67.0000	-1.078%	478,936	+61.687%
2025-04-04	70.4900	70.700000	65.8800	67.7300	-6.644%	361,734	+59.944%
2025-04-03	72.5900	73.750000	72.5001	72.5500	-2.813%	162,824	+49.318%
2025-04-02	73.3100	75.110000	73.1200	74.6500	+0.824%	137,739	+45.117%
2025-04-01	73.5400	74.700000	72.6800	74.0400	+1.051%	107,341	+46.313%
2025-03-31	72.8400	73.671200	72.2000	73.2700	-1.173%	472,482	+47.850%
2025-03-28	75.3900	76.000000	74.0300	74.1400	-2.332%	169,706	+46.115%
2025-03-27	77.3200	77.410000	75.8000	75.9100	-2.153%	86,146	+42.708%
2025-03-26	79.1000	79.360000	77.3194	77.5800	-2.218%	79,586	+39.637%

.dark-mode .GsSQ6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GsSQ6Z{ color: #333333; background-color: white; border: 2px solid #333333; }NLRVanEck Uranium and Nuclear ETFstock NYSE ETF

NLR
VanEck Uranium and Nuclear ETF
stock NYSE ETF