VanEck Uranium and Nuclear ETF (NLR)
139.43
+0.00 (0.00%)
NYSE · Last Trade: Jan 8th, 4:05 AM EST
Historical Prices For VanEck Uranium and Nuclear ETF (NLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2026 | 138.02 | 139.94 | 137.20 | 139.43 | 468,062 | 139.43 |
| 1/06/2026 | 138.73 | 139.37 | 135.90 | 138.72 | 813,764 | 138.72 |
| 1/05/2026 | 136.22 | 139.06 | 134.47 | 138.81 | 880,605 | 138.81 |
| 1/02/2026 | 125.18 | 133.43 | 125.18 | 133.04 | 825,971 | 133.04 |
| 12/31/2025 | 123.99 | 125.19 | 123.53 | 124.20 | 435,282 | 124.20 |
| 12/30/2025 | 125.83 | 126.02 | 123.85 | 123.87 | 358,756 | 123.87 |
| 12/29/2025 | 125.32 | 128.82 | 125.00 | 125.92 | 320,266 | 125.92 |
| 12/26/2025 | 128.92 | 128.98 | 125.84 | 126.72 | 319,647 | 126.72 |
| 12/24/2025 | 128.16 | 128.89 | 127.00 | 128.64 | 288,854 | 128.64 |
| 12/23/2025 | 127.69 | 130.23 | 127.42 | 128.49 | 386,761 | 128.49 |
| 12/22/2025 | 129.24 | 130.10 | 127.49 | 128.08 | 434,559 | 128.08 |
| 12/19/2025 | 126.53 | 131.39 | 126.35 | 130.19 | 839,424 | 127.02 |
| 12/18/2025 | 124.00 | 125.90 | 123.45 | 125.13 | 454,550 | 122.09 |
| 12/17/2025 | 126.76 | 127.64 | 121.58 | 121.68 | 392,486 | 118.72 |
| 12/16/2025 | 124.62 | 127.42 | 124.10 | 126.14 | 494,604 | 123.07 |
| 12/15/2025 | 130.85 | 131.78 | 126.50 | 126.50 | 635,491 | 123.42 |
| 12/12/2025 | 138.10 | 138.12 | 129.25 | 129.79 | 509,799 | 126.63 |
| 12/11/2025 | 133.76 | 138.31 | 132.32 | 138.14 | 425,238 | 134.78 |
| 12/10/2025 | 134.75 | 134.91 | 130.60 | 133.97 | 560,931 | 130.71 |
| 12/09/2025 | 133.47 | 135.76 | 132.44 | 134.79 | 369,477 | 131.51 |
| 12/08/2025 | 136.22 | 136.23 | 133.39 | 134.46 | 347,115 | 131.19 |
| 12/05/2025 | 139.53 | 139.53 | 134.67 | 135.17 | 484,610 | 131.88 |
| 12/04/2025 | 132.80 | 139.85 | 131.36 | 139.07 | 886,038 | 135.69 |
| 12/03/2025 | 130.58 | 133.24 | 128.80 | 133.10 | 619,002 | 129.86 |
| 12/02/2025 | 128.68 | 131.19 | 128.41 | 130.10 | 412,109 | 126.94 |
| 12/01/2025 | 128.59 | 129.20 | 127.00 | 127.24 | 260,750 | 124.15 |
| 11/28/2025 | 129.86 | 130.74 | 128.82 | 129.98 | 368,032 | 126.82 |
| 11/26/2025 | 128.00 | 129.05 | 126.87 | 128.34 | 279,457 | 125.22 |
| 11/25/2025 | 125.46 | 126.62 | 121.57 | 126.46 | 391,142 | 123.39 |
| 11/24/2025 | 121.43 | 125.66 | 120.92 | 125.34 | 549,755 | 122.29 |
| 11/21/2025 | 121.45 | 121.97 | 117.60 | 121.02 | 1,520,173 | 118.08 |
| 11/20/2025 | 133.28 | 133.80 | 122.58 | 122.62 | 760,801 | 119.64 |
| 11/19/2025 | 128.09 | 131.41 | 127.00 | 129.60 | 457,849 | 126.45 |
| 11/18/2025 | 124.02 | 127.99 | 124.02 | 126.44 | 500,367 | 123.36 |
| 11/17/2025 | 128.08 | 129.68 | 125.20 | 126.30 | 519,032 | 123.23 |
| 11/14/2025 | 125.35 | 131.47 | 124.50 | 128.96 | 724,496 | 125.82 |
| 11/13/2025 | 135.75 | 135.75 | 129.35 | 129.97 | 730,305 | 126.81 |
| 11/12/2025 | 137.21 | 138.70 | 134.92 | 136.72 | 496,492 | 133.40 |
| 11/11/2025 | 138.48 | 138.48 | 134.81 | 136.40 | 696,998 | 133.08 |
| 11/10/2025 | 141.89 | 142.00 | 137.36 | 139.65 | 898,592 | 136.25 |
| 11/07/2025 | 130.34 | 136.85 | 128.76 | 136.83 | 1,483,801 | 133.50 |
| 11/06/2025 | 140.76 | 140.76 | 134.76 | 135.39 | 879,180 | 132.10 |
| 11/05/2025 | 142.72 | 143.98 | 141.39 | 142.05 | 650,857 | 138.60 |
| 11/04/2025 | 143.57 | 146.00 | 141.84 | 142.06 | 674,003 | 138.60 |
| 11/03/2025 | 154.42 | 154.42 | 148.81 | 148.95 | 594,269 | 145.33 |
| 10/31/2025 | 158.44 | 158.44 | 152.79 | 155.10 | 744,696 | 151.33 |
| 10/30/2025 | 157.24 | 158.98 | 154.16 | 157.86 | 688,714 | 154.02 |
| 10/29/2025 | 155.33 | 160.98 | 152.35 | 157.56 | 1,174,840 | 153.73 |
| 10/28/2025 | 151.53 | 155.85 | 149.00 | 153.32 | 845,724 | 149.59 |
| 10/27/2025 | 149.90 | 149.90 | 143.06 | 146.13 | 664,250 | 142.58 |
| 10/24/2025 | 146.80 | 148.85 | 145.00 | 147.95 | 707,943 | 144.35 |
| 10/23/2025 | 142.05 | 144.52 | 140.40 | 143.07 | 612,274 | 139.59 |
| 10/22/2025 | 140.71 | 143.01 | 136.56 | 140.68 | 1,763,256 | 137.26 |
| 10/21/2025 | 149.97 | 149.97 | 142.62 | 143.69 | 1,086,911 | 140.20 |
| 10/20/2025 | 154.95 | 154.95 | 148.01 | 151.22 | 733,333 | 147.54 |
| 10/17/2025 | 154.00 | 156.30 | 148.02 | 151.45 | 862,754 | 147.77 |
| 10/16/2025 | 166.45 | 167.58 | 157.00 | 157.47 | 1,011,322 | 153.64 |
| 10/15/2025 | 165.76 | 168.12 | 156.71 | 163.09 | 1,468,101 | 159.12 |
| 10/14/2025 | 155.69 | 163.00 | 150.09 | 160.06 | 1,395,969 | 156.17 |
| 10/13/2025 | 153.34 | 158.83 | 152.91 | 155.29 | 1,153,249 | 151.51 |
| 10/10/2025 | 147.49 | 155.72 | 146.25 | 146.60 | 1,298,615 | 143.03 |
| 10/09/2025 | 147.83 | 149.37 | 144.71 | 147.16 | 966,126 | 143.58 |
| 10/08/2025 | 147.32 | 147.87 | 144.14 | 145.54 | 729,528 | 142.00 |