VanEck Uranium and Nuclear ETF (NLR)

138.03
-7.91 (-5.42%)
NYSE · Last Trade: Mar 5th, 1:47 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Uranium and Nuclear ETF (NLR)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/2026145.27146.61141.72145.94393,407145.94
3/03/2026145.81145.81138.57143.67777,762143.67
3/02/2026146.30154.26146.15153.83610,592153.83
2/27/2026147.36149.24146.55148.27330,421148.27
2/26/2026149.96150.25144.89149.74634,881149.74
2/25/2026152.12153.20150.58150.93429,898150.93
2/24/2026146.20150.63143.50150.53518,201150.53
2/23/2026147.00148.00144.53146.29379,496146.29
2/20/2026148.00151.50145.71148.41497,954148.41
2/19/2026145.00148.50143.29147.91482,283147.91
2/18/2026144.09147.35143.50145.86491,632145.86
2/17/2026141.02143.24138.10142.46357,096142.46
2/13/2026141.45144.25138.16142.02540,954142.02
2/12/2026146.77146.77140.42141.82459,347141.82
2/11/2026148.28149.08142.01146.38573,137146.38
2/10/2026148.86148.86145.34145.41477,370145.41
2/09/2026142.58149.08141.57148.92516,024148.92
2/06/2026139.14143.04137.55142.77776,527142.77
2/05/2026137.94141.14135.22135.34969,928135.34
2/04/2026152.79152.79137.29142.011,149,005142.01
2/03/2026149.29152.89147.49151.69794,837151.69
2/02/2026148.62150.31143.78144.72750,630144.72
1/30/2026154.10157.63146.40148.70964,737148.70
1/29/2026164.78165.21152.35158.441,378,336158.44
1/28/2026158.64164.69157.00164.371,217,106164.37
1/27/2026150.33156.03148.34155.70857,550155.70
1/26/2026155.19157.61148.16148.511,106,420148.51
1/23/2026153.53153.63150.70152.79642,819152.79
1/22/2026152.95154.19150.26152.921,044,072152.92
1/21/2026151.94153.00146.30151.04995,862151.04
1/20/2026147.49151.50145.64146.58927,096146.58
1/16/2026146.66149.57145.15148.54812,845148.54
1/15/2026145.02148.00143.10145.07857,636145.07
1/14/2026141.18145.69138.79144.47761,631144.47
1/13/2026143.90143.94140.64140.84535,583140.84
1/12/2026141.43143.47139.88143.06549,266143.06
1/09/2026143.98145.33139.62140.42736,347140.42
1/08/2026139.08139.50136.98138.21359,474138.21
1/07/2026138.02139.94137.20139.43468,062139.43
1/06/2026138.73139.37135.90138.72813,764138.72
1/05/2026136.22139.06134.47138.81880,605138.81
1/02/2026125.18133.43125.18133.04825,971133.04
12/31/2025123.99125.19123.53124.20435,282124.20
12/30/2025125.83126.02123.85123.87358,756123.87
12/29/2025125.32128.82125.00125.92320,266125.92
12/26/2025128.92128.98125.84126.72319,647126.72
12/24/2025128.16128.89127.00128.64288,854128.64
12/23/2025127.69130.23127.42128.49386,761128.49
12/22/2025129.24130.10127.49128.08434,559128.08
12/19/2025126.53131.39126.35130.19839,424127.02
12/18/2025124.00125.90123.45125.13454,550122.09
12/17/2025126.76127.64121.58121.68392,486118.72
12/16/2025124.62127.42124.10126.14494,604123.07
12/15/2025130.85131.78126.50126.50635,491123.42
12/12/2025138.10138.12129.25129.79509,799126.63
12/11/2025133.76138.31132.32138.14425,238134.78
12/10/2025134.75134.91130.60133.97560,931130.71
12/09/2025133.47135.76132.44134.79369,477131.51
12/08/2025136.22136.23133.39134.46347,115131.19
12/05/2025139.53139.53134.67135.17484,610131.88