VanEck Uranium and Nuclear ETF (NLR)

146.03
+0.58 (0.40%)
NYSE · Last Trade: Apr 17th, 4:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Uranium and Nuclear ETF (NLR)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/2026146.57147.24144.20145.45378,907145.45
4/15/2026142.27146.67141.52144.94620,508144.94
4/14/2026141.44142.20140.11141.36665,947141.36
4/13/2026135.66139.02134.00139.02377,103139.02
4/10/2026136.60139.22136.17136.75275,707136.75
4/09/2026136.46139.01135.26136.54359,055136.54
4/08/2026137.90138.88135.13137.46497,592137.46
4/07/2026132.35132.38129.08131.34292,127131.34
4/06/2026134.22134.98132.08133.40203,363133.40
4/02/2026130.25134.91129.34133.67227,998133.67
4/01/2026134.71137.83133.86134.36409,515134.36
3/31/2026128.60133.24128.38133.19463,831133.19
3/30/2026131.37132.24125.78127.14447,226127.14
3/27/2026129.86132.46129.26130.13306,978130.13
3/26/2026134.00134.94130.38130.49347,635130.49
3/25/2026136.58138.40135.67136.43334,962136.43
3/24/2026129.53133.11129.43132.37274,939132.37
3/23/2026129.76133.62129.16131.85655,599131.85
3/20/2026133.71134.27126.59127.82539,611127.82
3/19/2026132.87135.10129.62133.62389,617133.62
3/18/2026137.84138.72135.76135.76388,490135.76
3/17/2026138.59140.63137.74139.54699,853139.54
3/16/2026138.43138.61135.33137.89437,645137.89
3/13/2026141.53143.10136.63136.63321,839136.63
3/12/2026140.44142.23138.14140.81278,501140.81
3/11/2026142.61143.96140.21141.12269,918141.12
3/10/2026140.97146.32140.72142.87462,312142.87
3/09/2026133.35140.33132.97140.28454,542140.28
3/06/2026137.41140.79135.30136.01479,575136.01
3/05/2026144.31144.41137.03139.44530,395139.44
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