Vaneck Uranium & Nuclear Energy ETF (NY: NLR )

53.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 54.40 54.56 53.50 53.56 12,913 -0.93(-1.71%)
Jan 14, 2022 54.49 0 -0.35(-0.64%)
Jan 13, 2022 55.14 55.35 54.84 54.84 10,048 -0.21(-0.39%)
Jan 12, 2022 55.06 55.06 54.66 55.05 2,423 +0.24(+0.45%)
Jan 11, 2022 55.21 55.40 54.56 54.81 5,404 +0.09(+0.16%)
Jan 10, 2022 55.20 55.20 54.51 54.72 4,108 -0.38(-0.69%)
Jan 07, 2022 54.62 55.10 54.27 55.10 5,358 +0.64(+1.18%)
Jan 06, 2022 55.56 55.56 54.37 54.46 8,776 -0.73(-1.32%)
Jan 05, 2022 55.80 56.22 55.16 55.19 9,578 -0.31(-0.56%)
Jan 04, 2022 55.42 55.93 55.38 55.50 7,679 +0.37(+0.67%)
Jan 03, 2022 55.26 55.55 54.96 55.13 3,054 +0.35(+0.65%)
Dec 31, 2021 54.85 54.85 54.78 54.78 614 +0.06(+0.11%)
Dec 30, 2021 54.74 55.00 54.65 54.72 3,568 -0.10(-0.17%)
Dec 29, 2021 54.68 54.81 54.68 54.81 3,212 +0.06(+0.12%)
Dec 28, 2021 54.71 54.90 54.63 54.75 5,579 +0.12(+0.22%)
Dec 27, 2021 54.60 54.63 54.27 54.63 3,209 +0.36(+0.66%)
Dec 23, 2021 54.00 54.27 54.00 54.27 1,090 +0.17(+0.31%)
Dec 22, 2021 54.03 54.12 53.87 54.10 1,601 +0.19(+0.36%)
Dec 21, 2021 53.64 54.02 53.64 53.91 1,631 +0.74(+1.40%)
Dec 20, 2021 53.06 53.36 52.40 53.17 19,515 -1.41(-2.58%)
Dec 17, 2021 55.21 55.21 54.34 54.58 5,532 -0.65(-1.17%)
Dec 16, 2021 55.83 55.83 55.15 55.23 5,790 -0.34(-0.62%)
Dec 15, 2021 54.89 55.57 54.65 55.57 2,016 +1.14(+2.09%)
Dec 14, 2021 54.69 54.69 54.34 54.44 2,478 -0.47(-0.86%)
Dec 13, 2021 55.01 55.08 54.65 54.91 4,328 -0.14(-0.25%)
Dec 10, 2021 55.68 55.68 55.01 55.05 3,786 -0.28(-0.51%)
Dec 09, 2021 55.40 55.40 55.18 55.33 2,437 -0.29(-0.52%)
Dec 08, 2021 55.50 55.71 55.40 55.62 2,285 +0.11(+0.20%)
Dec 07, 2021 55.23 55.51 55.23 55.51 1,785 +0.79(+1.44%)
Dec 06, 2021 54.28 54.98 54.10 54.72 3,498 +0.86(+1.59%)
Dec 03, 2021 54.26 54.26 53.58 53.86 1,581 -0.33(-0.61%)
Dec 02, 2021 53.48 54.45 53.48 54.19 3,345 +0.75(+1.40%)
Dec 01, 2021 54.76 55.91 53.44 53.44 9,159 -0.39(-0.73%)
Nov 30, 2021 55.27 55.27 54.56 53.84 7,883 -1.39(-2.53%)
Nov 29, 2021 55.35 55.35 54.84 55.23 6,700 +0.64(+1.17%)
Nov 26, 2021 55.32 55.32 54.48 54.59 2,831 -1.17(-2.10%)
Nov 24, 2021 55.43 55.76 55.43 55.76 1,860 +0.17(+0.31%)
Nov 23, 2021 55.08 55.67 55.08 55.59 5,380 +0.53(+0.96%)
Nov 22, 2021 55.40 55.55 55.00 55.06 6,595 -0.12(-0.23%)
Nov 19, 2021 55.71 55.71 55.16 55.19 6,412 -0.60(-1.08%)
Nov 18, 2021 56.00 55.79 55.79 55.79 5,656 -0.16(-0.29%)
Nov 17, 2021 56.03 56.25 55.70 55.95 4,079 -0.23(-0.41%)
Nov 16, 2021 56.88 56.88 56.16 56.18 6,697 -0.31(-0.55%)
Nov 15, 2021 56.94 56.94 56.31 56.49 6,026 +0.20(+0.36%)
Nov 12, 2021 56.80 57.03 56.29 56.29 9,069 -0.23(-0.41%)
Nov 11, 2021 56.63 56.63 56.24 56.52 3,884 +0.05(+0.09%)
Nov 10, 2021 56.93 56.47 11,727 -0.58(-1.02%)
Nov 09, 2021 57.06 57.06 56.57 57.05 6,734 +0.23(+0.40%)
Nov 08, 2021 57.15 57.15 56.58 56.82 8,619 +0.13(+0.23%)
Nov 05, 2021 56.87 56.87 56.50 56.69 4,690 +0.11(+0.19%)
Nov 04, 2021 57.14 57.14 56.34 56.58 7,055 -0.10(-0.17%)
Nov 03, 2021 56.08 56.68 56.08 56.68 2,074 +1.00(+1.80%)
Nov 02, 2021 56.12 56.12 55.51 55.68 4,749 -0.27(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.