VanEck Uranium and Nuclear ETF

NLR
🏛️ usa →
136.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 55.13 55.13 54.62 54.89 0.0M
2022-12-29 55.00 55.20 55.00 55.11 0.0M
2022-12-28 54.51 54.71 54.37 54.37 0.0M
2022-12-27 54.75 56.49 54.75 55.04 0.0M
2022-12-23 54.37 54.54 54.09 54.54 0.0M
2022-12-22 54.34 54.34 53.37 53.99 0.0M
2022-12-21 54.13 54.43 54.13 54.38 0.0M
2022-12-20 53.32 53.71 53.32 53.48 0.0M
2022-12-19 54.01 54.25 52.97 53.21 0.0M
2022-12-16 54.73 54.73 54.26 54.61 0.0M
2022-12-15 55.35 55.35 54.85 54.95 0.0M
2022-12-14 56.06 56.10 55.77 55.77 0.0M
2022-12-13 56.65 56.86 55.63 55.80 0.0M
2022-12-12 55.28 55.65 55.28 55.62 0.0M
2022-12-09 55.36 55.36 55.05 55.05 0.0M
2022-12-08 54.93 55.07 54.93 54.97 0.0M
2022-12-07 55.18 55.18 54.80 54.87 0.0M
2022-12-06 55.36 55.36 54.78 54.97 0.0M
2022-12-05 56.77 56.77 55.40 55.43 0.0M
2022-12-02 56.60 56.77 56.43 56.75 0.0M
2022-12-01 57.40 57.40 56.85 56.85 0.0M
2022-11-30 55.96 57.10 55.70 57.02 0.0M
2022-11-29 55.33 55.49 55.30 55.42 0.0M
2022-11-28 56.24 56.24 55.33 55.33 0.0M
2022-11-25 56.25 56.40 56.25 56.32 0.0M
2022-11-23 55.66 56.12 55.59 56.12 0.0M
2022-11-22 55.31 55.58 55.12 55.58 0.0M
2022-11-21 54.73 54.92 54.61 54.84 0.0M
2022-11-18 55.06 55.22 54.73 55.22 0.0M
2022-11-17 54.66 54.69 53.98 54.67 0.0M
2022-11-16 55.84 55.84 55.46 55.46 0.0M
2022-11-15 56.09 56.10 55.44 55.79 0.0M
2022-11-14 55.88 56.03 55.65 55.65 0.0M
2022-11-11 55.81 56.24 55.53 56.15 0.0M
2022-11-10 55.00 55.55 54.91 55.55 0.0M
2022-11-09 54.10 54.30 53.37 53.37 0.0M
2022-11-08 53.89 54.75 53.89 54.37 0.0M
2022-11-07 54.52 54.52 53.75 54.12 0.0M
2022-11-04 54.44 54.44 53.43 54.05 0.0M
2022-11-03 53.65 53.65 53.03 53.03 0.0M
2022-11-02 53.44 54.39 53.13 53.15 0.0M
2022-11-01 54.55 54.55 54.14 54.14 0.0M
2022-10-31 54.05 54.43 53.60 53.73 0.0M
2022-10-28 53.70 54.40 53.70 54.40 0.0M
2022-10-27 54.02 54.16 53.65 53.65 0.0M
2022-10-26 53.58 54.03 53.58 53.78 0.0M
2022-10-25 52.55 53.34 52.55 53.32 0.0M
2022-10-24 52.48 52.56 52.09 52.42 0.0M
2022-10-21 51.38 52.73 51.24 52.66 0.0M
2022-10-20 51.66 52.18 51.25 51.39 0.0M
2022-10-19 51.48 51.81 51.33 51.39 0.0M
2022-10-18 52.21 52.22 51.69 51.88 0.0M
2022-10-17 50.77 51.68 50.77 51.52 0.0M
2022-10-14 51.09 51.09 49.85 49.85 0.0M
2022-10-13 49.66 51.18 48.23 51.18 0.0M
2022-10-12 50.67 50.67 49.94 50.06 0.0M
2022-10-11 51.19 51.86 50.85 51.09 0.0M
2022-10-10 52.41 52.41 51.21 51.30 0.0M
2022-10-07 52.60 52.75 52.31 52.31 0.0M
2022-10-06 53.50 53.81 53.37 53.37 0.0M
2022-10-05 53.85 54.73 53.25 54.43 0.0M
2022-10-04 54.30 54.82 54.17 54.82 0.0M
2022-10-03 52.72 53.53 52.34 53.53 0.0M
2022-09-30 52.10 52.33 51.55 51.65 0.0M
2022-09-29 52.87 52.87 51.88 52.12 0.0M
2022-09-28 52.09 53.71 52.09 53.55 0.0M
2022-09-27 52.63 53.07 52.01 52.24 0.0M
2022-09-26 53.00 53.00 52.06 52.44 0.0M
2022-09-23 55.04 55.04 52.66 52.95 0.0M
2022-09-22 55.81 55.81 55.00 55.11 0.0M
2022-09-21 55.99 56.18 55.13 55.13 0.0M
2022-09-20 55.94 56.52 55.77 56.20 0.0M
2022-09-19 55.47 56.24 55.47 56.17 0.0M
2022-09-16 55.72 55.85 55.42 55.69 0.0M
2022-09-15 56.51 56.54 55.74 55.96 0.0M
2022-09-14 56.33 57.01 56.33 56.81 0.0M
2022-09-13 57.37 57.37 56.18 56.22 0.0M
2022-09-12 57.81 57.95 57.39 57.90 0.0M
2022-09-09 57.46 57.49 57.19 57.41 0.0M
2022-09-08 56.35 57.27 56.26 56.89 0.0M
2022-09-07 55.27 56.54 55.27 56.52 0.0M
2022-09-06 56.30 56.30 55.04 55.09 0.0M
2022-09-02 56.20 56.32 55.28 55.28 0.0M
2022-09-01 56.00 56.00 55.50 55.90 0.0M
2022-08-31 56.47 56.47 56.36 56.37 0.0M
2022-08-30 57.54 57.54 56.26 56.58 0.0M
2022-08-29 55.85 57.39 55.85 57.13 0.0M
2022-08-26 57.15 57.15 55.94 56.01 0.0M
2022-08-25 57.00 57.16 56.55 57.15 0.0M
2022-08-24 55.61 56.75 55.61 56.53 0.0M
2022-08-23 55.28 55.64 55.25 55.35 0.0M
2022-08-22 55.87 55.87 54.96 55.21 0.0M
2022-08-19 56.48 56.48 55.80 55.94 0.0M
2022-08-18 56.88 56.92 56.56 56.62 0.0M
2022-08-17 57.19 57.19 56.53 56.63 0.0M
2022-08-16 57.20 57.49 57.10 57.45 0.0M
2022-08-15 56.74 57.11 56.63 57.11 0.0M
2022-08-12 56.64 57.14 56.64 57.05 0.0M
2022-08-11 56.58 56.85 56.31 56.31 0.0M
2022-08-10 56.34 56.34 56.06 56.34 0.0M
2022-08-09 55.79 55.89 55.65 55.65 0.0M
2022-08-08 56.06 56.12 55.58 55.77 0.0M
2022-08-05 54.84 55.36 54.84 55.36 0.0M
2022-08-04 54.88 55.32 54.88 55.06 0.0M
2022-08-03 55.26 55.26 54.83 55.18 0.0M
2022-08-02 55.20 55.20 54.73 54.73 0.0M
2022-08-01 55.13 55.59 54.96 55.09 0.0M
2022-07-29 55.00 55.69 55.00 55.59 0.0M
2022-07-28 54.77 55.12 54.22 55.12 0.0M
2022-07-27 53.29 53.70 53.16 53.70 0.0M
2022-07-26 52.39 52.91 52.39 52.73 0.0M
2022-07-25 52.43 52.65 52.18 52.65 0.0M
2022-07-22 52.97 52.97 52.25 52.48 0.0M
2022-07-21 52.50 52.95 52.50 52.95 0.0M
2022-07-20 53.64 53.64 52.90 53.01 0.0M
2022-07-19 52.94 53.55 52.94 53.54 0.0M
2022-07-18 53.01 53.18 52.30 52.46 0.0M
2022-07-15 53.11 53.11 52.01 52.49 0.0M
2022-07-14 52.02 52.54 51.76 52.54 0.0M
2022-07-13 52.31 53.11 52.31 52.69 0.0M
2022-07-12 52.62 52.62 52.60 52.60 0.0M
2022-07-11 52.29 52.55 52.23 52.53 0.0M
2022-07-08 52.77 53.14 52.67 53.03 0.0M
2022-07-07 52.30 52.83 52.30 52.63 0.0M
2022-07-06 51.47 51.92 51.47 51.92 0.0M
2022-07-05 53.72 53.72 51.41 51.79 0.0M
2022-07-01 52.55 53.39 52.43 53.39 0.0M
2022-06-30 51.79 52.49 51.63 52.25 0.0M
2022-06-29 52.84 52.84 52.15 52.40 0.0M
2022-06-28 53.08 53.77 52.64 52.64 0.0M
2022-06-27 52.87 52.87 52.53 52.69 0.0M
2022-06-24 51.79 52.98 51.79 52.84 0.0M
2022-06-23 51.18 51.46 50.80 51.30 0.0M
2022-06-22 50.87 51.47 50.85 51.23 0.0M
2022-06-21 51.18 51.44 51.14 51.36 0.0M
2022-06-17 51.25 51.67 50.35 50.72 0.0M
2022-06-16 51.56 51.56 50.78 51.13 0.0M
2022-06-15 52.40 52.40 51.72 52.17 0.0M
2022-06-14 52.50 52.50 51.21 51.38 0.0M
2022-06-13 54.21 54.21 52.51 52.51 0.0M
2022-06-10 55.00 55.00 54.75 54.94 0.0M
2022-06-09 56.78 56.91 55.78 55.78 0.0M
2022-06-08 57.97 57.97 56.80 56.91 0.0M
2022-06-07 56.70 57.80 56.43 57.80 0.0M
2022-06-06 57.13 57.13 56.72 56.90 0.0M
2022-06-03 57.01 57.01 56.75 56.78 0.0M
2022-06-02 56.42 57.23 56.19 57.23 0.0M
2022-06-01 56.77 56.77 56.00 56.18 0.0M
2022-05-31 57.26 57.26 56.57 56.60 0.0M
2022-05-27 56.88 57.51 56.82 57.51 0.0M
2022-05-26 56.99 57.09 56.93 56.96 0.0M
2022-05-25 56.20 56.50 56.20 56.47 0.0M
2022-05-24 55.42 56.07 55.00 55.94 0.0M
2022-05-23 55.54 56.06 55.51 55.98 0.0M
2022-05-20 55.65 55.65 54.61 55.51 0.0M
2022-05-19 54.74 55.41 54.71 55.31 0.0M
2022-05-18 55.54 55.60 54.40 54.65 0.0M
2022-05-17 54.87 55.67 54.87 55.67 0.0M
2022-05-16 54.22 54.91 54.22 54.59 0.0M
2022-05-13 53.67 54.47 53.67 54.27 0.0M
2022-05-12 53.10 53.30 52.39 52.79 0.0M
2022-05-11 53.43 54.38 53.43 53.52 0.0M
2022-05-10 54.28 54.51 53.02 53.44 0.0M
2022-05-09 54.47 54.47 53.65 53.65 0.0M
2022-05-06 55.24 55.24 54.66 55.03 0.0M
2022-05-05 55.60 55.64 54.92 55.00 0.0M
2022-05-04 55.67 56.49 55.01 56.36 0.0M
2022-05-03 55.00 55.62 55.00 55.23 0.0M
2022-05-02 55.32 55.32 53.94 54.76 0.0M
2022-04-29 56.17 56.73 55.17 55.21 0.0M
2022-04-28 56.06 56.53 55.28 56.47 0.0M
2022-04-27 56.49 56.49 55.75 55.83 0.0M
2022-04-26 56.69 56.69 55.83 55.83 0.0M
2022-04-25 57.11 57.11 55.86 56.63 0.0M
2022-04-22 57.98 58.24 57.23 57.23 0.0M
2022-04-21 59.97 59.97 57.79 57.87 0.0M
2022-04-20 59.23 59.71 59.15 59.46 0.0M
2022-04-19 58.41 58.93 58.41 58.82 0.0M
2022-04-18 59.09 59.09 58.49 58.50 0.0M
2022-04-14 59.51 59.51 59.10 59.16 0.0M
2022-04-13 59.26 59.42 58.97 59.28 0.0M
2022-04-12 58.37 58.52 58.33 58.38 0.0M
2022-04-11 59.13 59.96 58.09 58.27 0.0M
2022-04-08 58.84 59.14 58.24 58.98 0.0M
2022-04-07 57.50 58.42 57.50 58.24 0.0M
2022-04-06 56.81 58.32 56.81 57.45 0.0M
2022-04-05 57.46 57.90 56.93 57.11 0.0M
2022-04-04 57.75 57.75 56.90 57.26 0.0M
2022-04-01 57.12 57.56 56.38 57.56 0.0M
2022-03-31 57.40 57.58 56.83 56.83 0.0M
2022-03-30 57.00 57.58 57.00 57.15 0.0M
2022-03-29 56.44 56.83 56.29 56.83 0.0M
2022-03-28 56.20 56.20 55.69 56.02 0.0M
2022-03-25 55.95 56.14 55.80 56.12 0.0M
2022-03-24 55.78 55.91 55.41 55.91 0.0M
2022-03-23 55.95 55.95 55.60 55.61 0.0M
2022-03-22 56.32 56.41 55.35 56.29 0.0M
2022-03-21 55.47 55.99 55.19 55.41 0.0M
2022-03-18 56.04 56.04 55.30 55.81 0.0M
2022-03-17 55.26 56.21 55.10 56.14 0.0M
2022-03-16 55.02 55.48 54.45 54.90 0.0M
2022-03-15 54.64 54.73 53.90 54.65 0.0M
2022-03-14 54.70 54.88 54.03 54.20 0.0M
2022-03-11 55.53 55.53 54.68 54.68 0.0M
2022-03-10 55.25 55.25 54.46 55.05 0.0M
2022-03-09 55.26 55.49 54.36 55.15 0.0M
2022-03-08 54.19 54.74 53.67 54.19 0.0M
2022-03-07 54.67 54.67 53.66 54.25 0.0M
2022-03-04 53.16 53.89 52.86 53.76 0.0M
2022-03-03 54.41 54.99 53.75 54.12 0.0M
2022-03-02 53.58 54.30 53.58 54.17 0.0M
2022-03-01 54.44 54.63 53.06 53.64 0.0M
2022-02-28 53.75 54.41 53.66 54.03 0.0M
2022-02-25 52.92 53.63 52.60 53.63 0.0M
2022-02-24 51.37 52.25 50.84 52.25 0.0M
2022-02-23 52.52 52.52 51.82 51.82 0.0M
2022-02-22 52.22 53.18 52.22 52.40 0.0M
2022-02-18 53.30 53.30 52.44 52.56 0.0M
2022-02-17 53.37 53.55 52.85 52.91 0.0M
2022-02-16 53.32 53.80 53.27 53.44 0.0M
2022-02-15 53.52 53.52 53.27 53.27 0.0M
2022-02-14 53.53 53.53 52.75 52.85 0.0M
2022-02-11 53.83 54.18 53.30 53.38 0.0M
2022-02-10 54.52 54.86 53.60 53.60 0.0M
2022-02-09 54.67 55.20 54.67 55.20 0.1M
2022-02-08 53.72 54.13 53.72 53.83 0.0M
2022-02-07 53.75 53.90 53.44 53.54 0.0M
2022-02-04 53.15 53.56 53.10 53.56 0.0M
2022-02-03 53.24 53.69 53.24 53.39 0.0M
2022-02-02 53.25 54.69 53.25 53.79 0.0M
2022-02-01 52.89 53.09 52.76 53.09 0.0M
2022-01-31 52.50 53.16 52.48 53.16 0.0M
2022-01-28 51.98 52.54 51.92 52.54 0.0M
2022-01-27 51.97 52.40 51.78 51.94 0.0M
2022-01-26 53.31 53.31 51.95 51.95 0.0M
2022-01-25 52.18 52.77 51.99 52.50 0.0M
2022-01-24 52.58 52.65 51.59 52.65 0.0M
2022-01-21 53.57 53.68 53.15 53.15 0.0M
2022-01-20 54.28 54.54 53.75 53.75 0.0M
2022-01-19 53.70 54.19 53.70 54.01 0.0M
2022-01-18 54.40 54.56 53.50 53.56 0.0M
2022-01-14 54.22 54.51 53.97 54.49 0.0M
2022-01-13 55.14 55.35 54.84 54.84 0.0M
2022-01-12 55.06 55.06 54.66 55.05 0.0M
2022-01-11 55.21 55.40 54.56 54.81 0.0M
2022-01-10 55.20 55.20 54.51 54.72 0.0M
2022-01-07 54.62 55.10 54.27 55.10 0.0M
2022-01-06 55.56 55.56 54.37 54.46 0.0M
2022-01-05 55.80 56.22 55.16 55.19 0.0M
2022-01-04 55.42 55.93 55.38 55.50 0.0M
2022-01-03 55.26 55.55 54.96 55.13 0.0M