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
2023-12-29 71.30 72.08 71.30 71.72 0.0M
2023-12-28 71.91 72.02 71.20 71.20 0.0M
2023-12-27 72.68 72.77 72.14 72.33 0.0M
2023-12-26 72.27 72.78 71.84 72.71 0.0M
2023-12-22 72.02 72.82 71.79 71.80 0.0M
2023-12-21 70.67 71.31 70.67 71.27 0.0M
2023-12-20 70.29 70.80 69.50 69.61 0.0M
2023-12-19 71.35 71.48 70.20 70.24 0.0M
2023-12-18 71.78 72.81 71.28 71.50 0.1M
2023-12-15 75.17 75.18 73.81 74.05 0.0M
2023-12-14 74.45 75.70 73.55 75.67 0.0M
2023-12-13 74.09 74.09 72.29 73.85 0.0M
2023-12-12 73.64 73.95 73.12 73.86 0.0M
2023-12-11 73.55 73.76 73.10 73.66 0.0M
2023-12-08 72.71 73.65 72.13 73.63 0.0M
2023-12-07 73.07 73.19 72.18 73.02 0.1M
2023-12-06 73.85 74.49 73.05 73.07 0.0M
2023-12-05 74.50 74.55 73.65 73.74 0.0M
2023-12-04 74.55 74.96 74.33 74.95 0.0M
2023-12-01 74.10 74.70 73.71 74.26 0.1M
2023-11-30 72.68 74.23 72.62 73.94 0.0M
2023-11-29 74.30 74.30 72.60 72.60 0.1M
2023-11-28 75.50 75.53 74.30 74.59 0.1M
2023-11-27 75.16 75.41 74.70 75.26 0.0M
2023-11-24 74.86 75.56 74.86 75.21 0.0M
2023-11-22 74.42 74.94 73.62 74.94 0.0M
2023-11-21 75.25 75.69 73.70 74.50 0.0M
2023-11-20 74.52 75.24 74.11 75.09 0.0M
2023-11-17 73.56 74.37 73.41 74.22 0.0M
2023-11-16 72.04 72.91 71.96 72.87 0.0M
2023-11-15 73.22 73.42 72.20 72.33 0.0M
2023-11-14 72.98 73.60 72.03 73.49 0.1M
2023-11-13 70.53 72.10 70.53 71.58 0.1M
2023-11-10 70.42 70.82 69.38 70.66 0.1M
2023-11-09 69.72 71.05 69.55 70.26 0.0M
2023-11-08 70.31 70.31 68.99 69.50 0.1M
2023-11-07 69.96 70.56 69.38 70.56 0.0M
2023-11-06 71.29 71.29 69.85 70.17 0.1M
2023-11-03 71.99 72.24 71.08 71.36 0.0M
2023-11-02 71.56 72.46 71.47 72.14 0.1M
2023-11-01 70.57 71.21 69.98 70.98 0.0M
2023-10-31 68.66 70.06 68.66 69.93 0.0M
2023-10-30 67.71 68.55 67.46 68.35 0.1M
2023-10-27 68.74 68.74 67.26 67.28 0.1M
2023-10-26 69.46 69.46 68.02 68.63 0.0M
2023-10-25 69.61 70.20 69.13 69.41 0.0M
2023-10-24 68.28 69.64 68.05 69.47 0.0M
2023-10-23 67.47 68.57 66.50 68.05 0.1M
2023-10-20 68.71 69.07 67.52 67.97 0.0M
2023-10-19 68.25 69.44 68.08 68.88 0.0M
2023-10-18 68.64 68.70 67.75 68.22 0.0M
2023-10-17 67.52 68.96 67.50 68.73 0.0M
2023-10-16 68.46 68.54 67.80 67.91 0.1M
2023-10-13 68.69 68.82 67.87 68.55 0.1M
2023-10-12 69.14 69.14 67.50 68.08 0.0M
2023-10-11 70.04 70.04 68.64 69.24 0.0M
2023-10-10 68.71 69.89 68.71 69.71 0.1M
2023-10-09 68.86 68.94 67.15 68.25 0.1M
2023-10-06 67.68 69.35 67.30 68.99 0.1M
2023-10-05 66.73 67.96 66.50 67.74 0.1M
2023-10-04 67.05 67.05 65.59 66.79 0.1M
2023-10-03 67.50 68.10 66.75 67.19 0.2M
2023-10-02 70.34 70.34 67.64 68.33 0.2M
2023-09-29 73.07 73.37 70.52 70.85 0.1M
2023-09-28 71.04 72.80 71.04 72.39 0.1M
2023-09-27 71.41 71.99 69.85 70.69 0.0M
2023-09-26 72.41 72.46 71.04 71.11 0.0M
2023-09-25 71.19 73.34 71.00 72.99 0.1M
2023-09-22 69.56 71.37 69.56 71.37 0.0M
2023-09-21 69.61 69.73 68.90 69.07 0.0M
2023-09-20 70.48 71.20 70.01 70.23 0.0M
2023-09-19 70.79 71.47 70.01 70.21 0.0M
2023-09-18 71.04 71.33 70.08 71.05 0.0M
2023-09-15 70.65 71.44 70.40 70.72 0.0M
2023-09-14 69.54 70.58 69.42 70.19 0.0M
2023-09-13 66.89 68.49 66.89 68.27 0.0M
2023-09-12 66.94 67.50 66.74 66.76 0.1M
2023-09-11 66.48 67.02 66.11 67.00 0.0M
2023-09-08 65.80 66.07 65.56 66.00 0.0M
2023-09-07 65.59 65.84 65.05 65.54 0.0M
2023-09-06 66.12 66.24 65.10 65.54 0.1M
2023-09-05 65.73 66.24 65.31 66.12 0.1M
2023-09-01 65.31 65.31 64.96 65.22 0.0M
2023-08-31 64.96 64.97 64.00 64.30 0.0M
2023-08-30 64.35 65.32 64.34 64.86 0.0M
2023-08-29 64.20 64.40 64.02 64.39 0.0M
2023-08-28 64.20 64.26 63.90 64.20 0.0M
2023-08-25 63.38 63.83 62.39 63.82 0.0M
2023-08-24 63.47 63.93 62.92 62.92 0.0M
2023-08-23 63.13 64.05 63.13 63.94 0.0M
2023-08-22 63.71 63.71 62.91 63.28 0.1M
2023-08-21 61.95 63.38 61.95 63.27 0.0M
2023-08-18 60.53 61.94 60.45 61.68 0.0M
2023-08-17 61.09 61.19 60.60 60.73 0.0M
2023-08-16 61.28 61.56 61.02 61.12 0.0M
2023-08-15 62.09 62.09 61.12 61.31 0.0M
2023-08-14 62.47 62.47 61.56 62.38 0.0M
2023-08-11 61.83 62.60 61.83 62.46 0.0M
2023-08-10 62.10 63.09 61.58 61.70 0.0M
2023-08-09 61.58 62.03 61.32 61.69 0.0M
2023-08-08 61.08 61.56 60.65 61.56 0.0M
2023-08-07 61.48 61.89 61.26 61.53 0.0M
2023-08-04 60.97 61.45 60.55 60.80 0.0M
2023-08-03 60.05 60.62 59.92 60.26 0.0M
2023-08-02 60.81 60.81 59.16 60.25 0.0M
2023-08-01 61.00 61.23 60.80 61.01 0.0M
2023-07-31 60.72 61.50 60.50 61.38 0.1M
2023-07-28 59.96 60.54 59.76 59.95 0.0M
2023-07-27 60.71 60.90 59.17 59.35 0.1M
2023-07-26 60.86 61.08 60.54 60.90 0.0M
2023-07-25 60.39 61.55 60.16 61.29 0.0M
2023-07-24 60.15 60.82 60.05 60.46 0.0M
2023-07-21 60.83 60.83 60.19 60.31 0.0M
2023-07-20 60.69 60.89 60.39 60.76 0.1M
2023-07-19 60.84 61.14 60.61 60.75 0.0M
2023-07-18 60.67 61.00 60.53 60.78 0.0M
2023-07-17 60.20 60.46 60.20 60.34 0.0M
2023-07-14 61.51 61.51 60.19 60.26 0.0M
2023-07-13 60.63 61.63 60.63 61.48 0.0M
2023-07-12 60.45 60.74 59.36 60.53 0.0M
2023-07-11 59.25 59.77 59.22 59.77 0.0M
2023-07-10 58.64 59.04 58.57 58.96 0.0M
2023-07-07 57.86 58.94 57.86 58.69 0.0M
2023-07-06 58.67 58.72 57.57 57.86 0.0M
2023-07-05 59.89 59.89 59.15 59.15 0.0M
2023-07-03 59.44 59.80 59.44 59.51 0.0M
2023-06-30 59.92 59.92 57.00 59.41 0.0M
2023-06-29 58.79 59.06 58.73 58.94 0.0M
2023-06-28 58.45 58.96 58.15 58.76 0.0M
2023-06-27 58.31 58.76 58.10 58.66 0.0M
2023-06-26 58.57 58.61 58.15 58.15 0.0M
2023-06-23 58.23 58.45 58.05 58.09 0.0M
2023-06-22 59.68 59.68 58.59 59.02 0.0M
2023-06-21 59.53 60.24 59.10 59.96 0.0M
2023-06-20 60.81 60.81 59.95 60.15 0.0M
2023-06-16 60.29 60.59 60.28 60.59 0.0M
2023-06-15 59.51 60.33 59.51 60.23 0.0M
2023-06-14 60.30 60.30 59.56 59.59 0.0M
2023-06-13 60.89 61.17 59.98 60.12 0.0M
2023-06-12 59.26 60.39 59.26 60.24 0.0M
2023-06-09 59.24 59.24 58.46 58.98 0.0M
2023-06-08 58.50 58.95 58.42 58.78 0.0M
2023-06-07 57.86 58.17 57.86 58.00 0.0M
2023-06-06 58.03 58.03 57.27 57.91 0.0M
2023-06-05 57.83 58.48 57.73 58.48 0.0M
2023-06-02 57.18 57.73 57.17 57.73 0.0M
2023-06-01 55.24 57.10 55.24 56.95 0.0M
2023-05-31 53.23 54.64 53.23 54.64 0.0M
2023-05-30 54.23 54.27 53.06 53.64 0.0M
2023-05-26 54.89 54.89 54.27 54.74 0.0M
2023-05-25 55.35 55.35 54.87 54.87 0.0M
2023-05-24 56.46 56.46 55.43 55.67 0.0M
2023-05-23 56.40 56.77 56.33 56.34 0.0M
2023-05-22 55.86 57.20 55.86 56.89 0.0M
2023-05-19 56.34 56.34 55.82 55.82 0.0M
2023-05-18 56.16 56.16 55.56 55.86 0.0M
2023-05-17 56.77 56.77 56.01 56.45 0.0M
2023-05-16 57.48 57.48 56.37 56.38 0.0M
2023-05-15 58.00 58.00 57.35 57.46 0.0M
2023-05-12 57.90 57.90 57.30 57.58 0.0M
2023-05-11 58.31 58.31 57.50 57.50 0.0M
2023-05-10 58.50 58.55 58.05 58.44 0.0M
2023-05-09 57.16 58.22 57.06 58.20 0.0M
2023-05-08 57.50 57.50 57.01 57.09 0.0M
2023-05-05 56.02 57.31 56.02 57.00 0.0M
2023-05-04 55.18 56.13 55.18 55.76 0.0M
2023-05-03 55.01 55.85 55.01 55.30 0.0M
2023-05-02 55.54 55.54 55.12 55.35 0.0M
2023-05-01 56.59 56.66 55.84 56.03 0.0M
2023-04-28 55.67 56.61 55.67 56.61 0.0M
2023-04-27 55.81 55.81 55.36 55.62 0.0M
2023-04-26 54.94 55.84 54.94 55.11 0.0M
2023-04-25 54.79 55.09 54.79 54.86 0.0M
2023-04-24 55.15 55.15 55.00 55.09 0.0M
2023-04-21 55.18 55.23 54.94 55.23 0.0M
2023-04-20 54.93 55.24 54.93 55.13 0.0M
2023-04-19 55.13 55.34 55.13 55.34 0.0M
2023-04-18 55.82 55.95 55.41 55.52 0.0M
2023-04-17 56.17 56.20 55.73 55.99 0.0M
2023-04-14 56.90 56.90 55.97 56.15 0.0M
2023-04-13 56.00 56.84 56.00 56.65 0.0M
2023-04-12 56.08 56.08 55.59 55.77 0.0M
2023-04-11 55.31 55.85 55.31 55.58 0.0M
2023-04-10 54.73 54.94 54.48 54.94 0.0M
2023-04-06 54.38 54.77 54.01 54.73 0.0M
2023-04-05 54.72 54.72 54.51 54.51 0.0M
2023-04-04 55.60 55.60 54.80 54.87 0.0M
2023-04-03 56.08 56.08 55.59 55.70 0.0M
2023-03-31 55.43 55.59 55.39 55.56 0.0M
2023-03-30 54.80 55.44 54.80 55.21 0.0M
2023-03-29 54.11 54.44 54.11 54.34 0.0M
2023-03-28 53.10 53.69 53.10 53.55 0.0M
2023-03-27 52.85 53.01 52.57 52.81 0.0M
2023-03-24 51.73 52.67 51.73 52.29 0.0M
2023-03-23 53.38 53.64 52.01 52.49 0.0M
2023-03-22 54.11 54.11 53.30 53.30 0.0M
2023-03-21 54.56 54.56 54.00 54.19 0.0M
2023-03-20 53.66 54.17 53.66 53.81 0.0M
2023-03-17 53.44 53.64 53.06 53.54 0.0M
2023-03-16 53.00 53.79 53.00 53.72 0.0M
2023-03-15 53.44 53.44 52.56 53.10 0.0M
2023-03-14 54.40 54.99 53.80 54.02 0.0M
2023-03-13 53.21 54.28 53.21 53.83 0.0M
2023-03-10 54.30 54.33 53.34 53.65 0.0M
2023-03-09 54.67 55.02 54.34 54.36 0.0M
2023-03-08 54.41 54.68 54.41 54.68 0.0M
2023-03-07 55.44 55.47 54.41 54.55 0.0M
2023-03-06 56.58 56.58 55.86 55.86 0.0M
2023-03-03 55.95 56.64 55.68 56.64 0.0M
2023-03-02 55.23 55.71 55.23 55.71 0.0M
2023-03-01 55.29 55.42 55.10 55.35 0.0M
2023-02-28 55.46 55.59 55.30 55.33 0.0M
2023-02-27 55.89 56.06 55.67 55.67 0.0M
2023-02-24 55.11 55.73 55.11 55.60 0.0M
2023-02-23 55.80 55.80 55.41 55.61 0.0M
2023-02-22 55.55 55.60 55.38 55.41 0.0M
2023-02-21 56.78 56.78 55.75 55.79 0.0M
2023-02-17 57.13 57.54 56.92 57.38 0.0M
2023-02-16 57.68 58.06 57.47 57.57 0.0M
2023-02-15 57.78 58.23 57.53 58.22 0.0M
2023-02-14 57.30 58.00 57.30 57.84 0.0M
2023-02-13 57.81 57.81 57.41 57.63 0.0M
2023-02-10 57.11 57.63 57.11 57.52 0.0M
2023-02-09 57.51 57.52 56.95 56.95 0.0M
2023-02-08 56.80 56.80 56.54 56.54 0.0M
2023-02-07 56.48 57.39 55.41 57.39 0.0M
2023-02-06 57.12 58.20 56.37 56.82 0.0M
2023-02-03 58.25 58.25 56.83 57.10 0.0M
2023-02-02 58.91 59.05 58.34 58.47 0.0M
2023-02-01 58.24 59.00 57.68 58.91 0.0M
2023-01-31 58.24 58.24 57.63 58.11 0.0M
2023-01-30 58.14 58.70 58.04 58.04 0.0M
2023-01-27 57.64 58.49 57.64 58.14 0.0M
2023-01-26 57.74 57.74 57.30 57.53 0.0M
2023-01-25 57.27 57.70 57.26 57.70 0.0M
2023-01-24 57.14 57.54 57.07 57.52 0.0M
2023-01-23 56.90 57.46 56.90 57.28 0.0M
2023-01-20 56.47 56.76 56.30 56.76 0.0M
2023-01-19 55.40 55.96 55.40 55.90 0.0M
2023-01-18 56.66 56.66 55.55 55.55 0.0M
2023-01-17 56.87 56.87 56.32 56.44 0.0M
2023-01-13 56.54 56.82 55.87 56.82 0.0M
2023-01-12 56.39 56.93 56.39 56.75 0.0M
2023-01-11 56.71 56.71 56.40 56.63 0.0M
2023-01-10 56.44 56.48 56.44 56.48 0.0M
2023-01-09 56.30 56.40 56.05 56.23 0.0M
2023-01-06 54.71 55.75 54.71 55.72 0.0M
2023-01-05 54.84 54.84 54.23 54.24 0.0M
2023-01-04 54.87 55.00 54.72 54.85 0.0M
2023-01-03 55.25 55.25 54.50 54.66 0.0M