VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
109.42
-1.33 (-1.20%)
At close: Jun 27, 2025, 4:00 PM
109.95
+0.53 (0.48%)
After-hours: Jun 27, 2025, 8:00 PM EDT
NLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 112.41 | 112.41 | 108.18 | 109.42 | 109.42 | -1.20% | 340,776 |
| 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 |
| Jun 4, 2025 | 99.32 | 99.44 | 96.90 | 98.55 | 98.55 | -0.19% | 483,957 |
| Jun 3, 2025 | 101.69 | 101.69 | 98.21 | 98.74 | 98.74 | 1.80% | 696,286 |
| Jun 2, 2025 | 96.31 | 97.65 | 96.24 | 96.99 | 96.99 | -0.21% | 270,773 |
| May 30, 2025 | 96.39 | 97.68 | 95.41 | 97.19 | 97.19 | -0.07% | 264,443 |
| May 29, 2025 | 100.54 | 100.54 | 96.68 | 97.26 | 97.26 | -2.39% | 408,766 |
| May 28, 2025 | 99.62 | 101.11 | 99.00 | 99.64 | 99.64 | -0.39% | 287,389 |
| May 27, 2025 | 98.79 | 100.08 | 97.83 | 100.03 | 100.03 | 3.17% | 716,285 |
| May 23, 2025 | 93.74 | 97.66 | 92.25 | 96.96 | 96.96 | 9.94% | 898,535 |
| May 22, 2025 | 86.85 | 88.70 | 86.30 | 88.19 | 88.19 | 0.59% | 156,958 |
| May 21, 2025 | 87.89 | 89.59 | 87.11 | 87.67 | 87.67 | -0.53% | 122,770 |
| May 20, 2025 | 88.47 | 88.58 | 87.24 | 88.14 | 88.14 | -0.35% | 106,239 |
| May 19, 2025 | 86.86 | 88.46 | 86.09 | 88.45 | 88.45 | 0.45% | 131,395 |
| May 16, 2025 | 88.50 | 88.56 | 87.26 | 88.05 | 88.05 | -0.01% | 90,326 |
| May 15, 2025 | 87.10 | 88.24 | 86.58 | 88.06 | 88.06 | 0.32% | 200,704 |
| May 14, 2025 | 87.43 | 88.25 | 87.12 | 87.78 | 87.78 | 1.32% | 144,198 |
| May 13, 2025 | 85.25 | 87.21 | 85.25 | 86.64 | 86.64 | 2.07% | 159,896 |
| May 12, 2025 | 86.78 | 86.78 | 84.57 | 84.88 | 84.88 | 0.47% | 155,856 |
| May 9, 2025 | 83.85 | 84.72 | 83.01 | 84.48 | 84.48 | 1.47% | 116,903 |
| May 8, 2025 | 84.50 | 84.94 | 83.19 | 83.26 | 83.26 | -0.59% | 86,890 |
| May 7, 2025 | 83.69 | 84.26 | 82.50 | 83.75 | 83.75 | 0.50% | 235,323 |
| May 6, 2025 | 79.84 | 83.56 | 79.84 | 83.33 | 83.33 | 3.02% | 111,322 |
| May 5, 2025 | 81.38 | 81.38 | 80.18 | 80.89 | 80.89 | -0.91% | 74,775 |
| May 2, 2025 | 81.69 | 82.50 | 81.03 | 81.63 | 81.63 | 2.06% | 75,657 |
| May 1, 2025 | 79.92 | 80.91 | 79.54 | 79.98 | 79.98 | 1.32% | 57,896 |
| Apr 30, 2025 | 78.30 | 78.94 | 77.43 | 78.94 | 78.94 | -0.94% | 49,884 |
| Apr 29, 2025 | 80.00 | 80.00 | 78.91 | 79.69 | 79.69 | 0.39% | 101,417 |
| Apr 28, 2025 | 78.31 | 79.38 | 77.46 | 79.38 | 79.38 | 1.80% | 74,388 |
| Apr 25, 2025 | 78.29 | 78.35 | 77.32 | 77.98 | 77.98 | -0.51% | 68,962 |
| Apr 24, 2025 | 76.33 | 78.48 | 76.30 | 78.38 | 78.38 | 3.42% | 69,714 |
| Apr 23, 2025 | 75.51 | 76.74 | 75.32 | 75.79 | 75.79 | 2.72% | 73,542 |
| Apr 22, 2025 | 72.97 | 74.44 | 72.80 | 73.78 | 73.78 | 2.15% | 68,617 |
| Apr 21, 2025 | 74.36 | 74.37 | 71.19 | 72.23 | 72.23 | -3.46% | 79,800 |
| Apr 17, 2025 | 74.42 | 75.22 | 73.77 | 74.82 | 74.82 | 1.22% | 88,806 |
| Apr 16, 2025 | 73.74 | 75.56 | 73.43 | 73.92 | 73.92 | -0.39% | 125,675 |