VanEck Uranium+Nuclear Energy ETF (NLR) Historical Stock Data
76.74 ↑0.62 (0.81%)
As of April 23, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, NLR is down -0.05% a day on average. There have been 15 days where VanEck Uranium+Nuclear Energy ETF closed green and 15 days where NLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 75.90 | 76.74 | ↑$0.84 (1.11%) | 75.61 | 76.85 | 17.93K |
| 2024-04-22 | 76.09 | 76.12 | ↑$0.03 (0.04%) | 75.35 | 76.60 | 43.16K |
| 2024-04-19 | 76.29 | 76.08 | ↓$0.21 (-0.28%) | 75.77 | 76.76 | 10.46K |
| 2024-04-18 | 76.42 | 76.34 | ↓$0.08 (-0.10%) | 75.76 | 76.95 | 20.23K |
| 2024-04-17 | 76.70 | 76.15 | ↓$0.55 (-0.72%) | 75.87 | 77.38 | 18.69K |
| 2024-04-16 | 76.57 | 76.18 | ↓$0.39 (-0.51%) | 74.47 | 76.73 | 55.42K |
| 2024-04-15 | 79.47 | 76.89 | ↓$2.58 (-3.25%) | 76.40 | 79.64 | 34.15K |
| 2024-04-12 | 80.00 | 78.56 | ↓$1.44 (-1.80%) | 78.11 | 80.84 | 31.79K |
| 2024-04-11 | 78.80 | 79.89 | ↑$1.09 (1.38%) | 77.80 | 80.00 | 34.32K |
| 2024-04-10 | 77.33 | 78.60 | ↑$1.27 (1.64%) | 77.18 | 78.60 | 29.07K |
| 2024-04-09 | 79.42 | 78.54 | ↓$0.88 (-1.11%) | 77.90 | 79.66 | 14.44K |
| 2024-04-08 | 80.11 | 78.78 | ↓$1.33 (-1.66%) | 78.31 | 80.11 | 19.06K |
| 2024-04-05 | 78.77 | 79.55 | ↑$0.78 (0.99%) | 78.55 | 79.88 | 20.05K |
| 2024-04-04 | 81.22 | 78.79 | ↓$2.43 (-2.99%) | 78.47 | 81.22 | 50.66K |
| 2024-04-03 | 78.79 | 80.52 | ↑$1.73 (2.20%) | 78.79 | 80.90 | 35.75K |
| 2024-04-02 | 77.51 | 78.62 | ↑$1.11 (1.43%) | 77.47 | 78.62 | 19.48K |
| 2024-04-01 | 76.57 | 78.29 | ↑$1.72 (2.25%) | 76.48 | 78.29 | 36.45K |
| 2024-03-29 | 75.68 | 75.96 | ↑$0.28 (0.36%) | 75.60 | 76.34 | 14.02K |
| 2024-03-28 | 75.68 | 75.96 | ↑$0.28 (0.36%) | 75.60 | 76.34 | 14K |
| 2024-03-27 | 75.19 | 75.41 | ↑$0.22 (0.29%) | 74.74 | 75.45 | 8.02K |
| 2024-03-26 | 75.36 | 74.84 | ↓$0.52 (-0.69%) | 74.70 | 75.59 | 6.57K |
| 2024-03-25 | 75.55 | 75.29 | ↓$0.26 (-0.34%) | 75.25 | 76.38 | 15.47K |
| 2024-03-22 | 75.34 | 75.35 | ↑$0.01 (0.02%) | 75.21 | 75.85 | 14.43K |
| 2024-03-21 | 75.59 | 75.15 | ↓$0.44 (-0.58%) | 75.10 | 75.90 | 15.79K |
| 2024-03-20 | 73.57 | 75.26 | ↑$1.69 (2.30%) | 73.44 | 75.51 | 14.20K |
| 2024-03-19 | 73.31 | 73.31 | ↑$0.00 (0.00%) | 72.71 | 73.71 | 12.72K |
| 2024-03-18 | 73.91 | 73.62 | ↓$0.29 (-0.39%) | 72.89 | 73.91 | 19.14K |
| 2024-03-15 | 72.56 | 73.47 | ↑$0.91 (1.25%) | 72.56 | 74.00 | 16.57K |
| 2024-03-14 | 72.85 | 72.22 | ↓$0.63 (-0.86%) | 71.53 | 72.85 | 43.74K |
| 2024-03-13 | 74.45 | 73.11 | ↓$1.34 (-1.80%) | 72.82 | 75.10 | 31.63K |
Create an account or log in to view more rows.
$NLR said y’all dumb af
$NLR do what the markets tells you to do not the other way around
$NLR Yolo
$NLR when's the offering?
$NLR PT?
$NLR my hands are made out of diamonds
$NLR Move up
let's buy
$NLR to the moon!
$NLR if your selling dont regret it later
$NLR you wanna be a successful trader close your trades green