VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
115.76
-0.20 (-0.17%)
At close: Aug 15, 2025, 4:00 PM
115.60
-0.16 (-0.14%)
After-hours: Aug 15, 2025, 8:00 PM EDT
NLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 116.31 | 116.31 | 113.44 | 115.76 | 115.76 | -0.17% | 273,153 |
| Aug 14, 2025 | 115.86 | 117.22 | 115.19 | 115.96 | 115.96 | -0.34% | 254,226 |
| Aug 13, 2025 | 120.07 | 120.07 | 115.18 | 116.36 | 116.36 | -2.37% | 513,630 |
| Aug 12, 2025 | 117.88 | 119.38 | 116.64 | 119.19 | 119.19 | 1.55% | 290,085 |
| Aug 11, 2025 | 118.65 | 119.26 | 115.70 | 117.37 | 117.37 | -0.55% | 362,147 |
| Aug 8, 2025 | 120.10 | 121.83 | 117.69 | 118.02 | 118.02 | -1.07% | 343,384 |
| Aug 7, 2025 | 121.07 | 121.07 | 117.63 | 119.30 | 119.30 | -1.03% | 665,389 |
| Aug 6, 2025 | 120.67 | 122.27 | 119.75 | 120.54 | 120.54 | 0.89% | 585,231 |
| Aug 5, 2025 | 118.23 | 120.10 | 117.01 | 119.48 | 119.48 | 2.65% | 696,605 |
| Aug 4, 2025 | 113.47 | 116.43 | 113.23 | 116.40 | 116.40 | 3.88% | 688,888 |
| Aug 1, 2025 | 111.48 | 112.63 | 108.75 | 112.05 | 112.05 | -2.23% | 429,087 |
| Jul 31, 2025 | 116.35 | 116.40 | 113.70 | 114.60 | 114.60 | -1.14% | 429,809 |
| Jul 30, 2025 | 115.88 | 117.52 | 114.80 | 115.92 | 115.92 | -0.31% | 314,281 |
| Jul 29, 2025 | 118.71 | 119.06 | 115.53 | 116.28 | 116.28 | -1.87% | 335,161 |
| Jul 28, 2025 | 120.62 | 120.62 | 116.77 | 118.50 | 118.50 | -2.03% | 765,362 |
| Jul 25, 2025 | 120.08 | 121.41 | 118.35 | 120.95 | 120.95 | 0.34% | 429,770 |
| Jul 24, 2025 | 118.30 | 121.06 | 117.51 | 120.54 | 120.54 | 2.28% | 586,532 |
| Jul 23, 2025 | 116.35 | 118.42 | 115.50 | 117.85 | 117.85 | 2.26% | 508,469 |
| Jul 22, 2025 | 115.03 | 115.78 | 112.71 | 115.25 | 115.25 | 0.44% | 487,638 |
| Jul 21, 2025 | 118.97 | 119.00 | 114.09 | 114.74 | 114.74 | -2.04% | 555,579 |
| Jul 18, 2025 | 116.60 | 117.79 | 115.16 | 117.13 | 117.13 | 1.38% | 394,225 |
| Jul 17, 2025 | 114.42 | 116.16 | 113.64 | 115.53 | 115.53 | 0.97% | 570,917 |
| Jul 16, 2025 | 111.86 | 114.62 | 110.69 | 114.42 | 114.42 | 2.86% | 638,784 |
| Jul 15, 2025 | 112.52 | 112.52 | 109.36 | 111.24 | 111.24 | -0.30% | 553,055 |
| Jul 14, 2025 | 108.37 | 111.63 | 107.25 | 111.58 | 111.58 | 3.15% | 651,403 |
| Jul 11, 2025 | 105.83 | 108.66 | 105.30 | 108.17 | 108.17 | 1.43% | 654,596 |
| Jul 10, 2025 | 105.95 | 106.89 | 104.13 | 106.64 | 106.64 | 1.41% | 354,865 |
| Jul 9, 2025 | 105.80 | 105.80 | 104.05 | 105.16 | 105.16 | -1.03% | 408,062 |
| Jul 8, 2025 | 109.25 | 109.25 | 105.13 | 106.25 | 106.25 | -2.64% | 338,169 |
| Jul 7, 2025 | 108.01 | 109.27 | 106.00 | 109.13 | 109.13 | 0.57% | 412,104 |
| Jul 3, 2025 | 108.06 | 108.69 | 107.03 | 108.51 | 108.51 | 0.08% | 238,072 |
| Jul 2, 2025 | 107.69 | 108.54 | 106.50 | 108.42 | 108.42 | 0.74% | 299,552 |
| Jul 1, 2025 | 110.44 | 110.44 | 106.72 | 107.62 | 107.62 | -3.20% | 567,372 |
| Jun 30, 2025 | 110.34 | 111.63 | 108.64 | 111.18 | 111.18 | 1.61% | 314,073 |
| Jun 27, 2025 | 112.41 | 112.41 | 108.18 | 109.42 | 109.42 | -1.20% | 342,634 |
| Jun 26, 2025 | 109.17 | 110.98 | 107.88 | 110.75 | 110.75 | 2.01% | 328,204 |
| Jun 25, 2025 | 111.54 | 111.54 | 108.30 | 108.57 | 108.57 | -2.20% | 379,997 |
| Jun 24, 2025 | 109.45 | 111.32 | 108.66 | 111.01 | 111.01 | 2.63% | 417,307 |
| Jun 23, 2025 | 107.45 | 109.27 | 105.65 | 108.16 | 108.16 | 1.04% | 444,900 |
| Jun 20, 2025 | 110.63 | 110.63 | 106.78 | 107.05 | 107.05 | -1.68% | 387,859 |
| Jun 18, 2025 | 109.03 | 109.43 | 107.68 | 108.88 | 108.88 | 0.81% | 340,788 |
| Jun 17, 2025 | 111.45 | 111.45 | 107.00 | 108.00 | 108.00 | -1.60% | 443,118 |
| Jun 16, 2025 | 109.78 | 112.91 | 108.91 | 109.76 | 109.76 | 4.50% | 713,278 |
| Jun 13, 2025 | 104.59 | 106.39 | 103.30 | 105.03 | 105.03 | -0.24% | 307,359 |
| Jun 12, 2025 | 105.00 | 107.40 | 104.01 | 105.28 | 105.28 | 0.12% | 481,025 |
| Jun 11, 2025 | 100.93 | 105.63 | 100.11 | 105.15 | 105.15 | 5.85% | 631,382 |
| Jun 10, 2025 | 102.70 | 102.70 | 98.24 | 99.34 | 99.34 | -2.56% | 569,312 |
| Jun 9, 2025 | 101.10 | 102.87 | 100.00 | 101.95 | 101.95 | 2.30% | 663,038 |
| Jun 6, 2025 | 98.45 | 99.66 | 97.01 | 99.66 | 99.66 | 2.10% | 232,730 |
| Jun 5, 2025 | 99.18 | 99.33 | 96.94 | 97.61 | 97.61 | -0.95% | 202,716 |