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
2025-09-26 137.41 139.40 135.10 136.23 0.5M
2025-09-25 132.20 138.00 130.60 137.11 0.9M
2025-09-24 141.14 141.85 135.65 135.77 0.6M
2025-09-23 140.52 141.12 137.80 139.43 0.9M
2025-09-22 137.13 140.71 133.50 140.03 1.0M
2025-09-19 130.76 137.97 130.01 137.36 1.0M
2025-09-18 129.13 130.96 126.63 130.33 0.8M
2025-09-17 127.31 128.15 125.59 127.36 0.5M
2025-09-16 129.64 130.20 126.13 127.04 0.6M
2025-09-15 123.76 130.87 122.34 130.72 1.1M
2025-09-12 123.25 123.48 121.50 122.38 0.3M
2025-09-11 123.27 124.77 122.21 123.53 0.5M
2025-09-10 122.39 124.56 122.13 123.04 0.4M
2025-09-09 120.87 122.82 119.79 122.13 0.3M
2025-09-08 119.94 120.95 118.94 120.71 0.4M
2025-09-05 119.23 119.71 116.06 118.78 0.4M
2025-09-04 120.12 120.20 117.30 118.24 0.2M
2025-09-03 119.21 120.34 118.09 119.50 0.4M
2025-09-02 116.41 118.44 114.29 118.44 0.4M
2025-08-29 120.51 122.42 117.82 118.73 0.4M
2025-08-28 117.54 119.87 116.90 119.01 0.5M
2025-08-27 118.94 118.94 116.71 116.79 0.4M
2025-08-26 116.44 120.76 116.19 119.13 0.8M
2025-08-25 115.87 116.54 114.43 115.22 0.4M
2025-08-22 112.32 115.80 111.26 115.16 0.3M
2025-08-21 110.10 110.89 109.44 110.46 0.4M
2025-08-20 109.13 109.55 107.13 108.69 0.5M
2025-08-19 115.34 115.34 109.51 109.98 0.5M
2025-08-18 115.82 115.82 114.34 115.66 0.3M
2025-08-15 116.31 116.31 113.44 115.76 0.3M
2025-08-14 115.86 117.22 115.19 115.96 0.3M
2025-08-13 120.07 120.07 115.18 116.36 0.5M
2025-08-12 117.88 119.38 116.64 119.19 0.3M
2025-08-11 118.65 119.26 115.70 117.37 0.4M
2025-08-08 120.10 121.83 117.69 118.02 0.3M
2025-08-07 121.07 121.07 117.63 119.30 0.7M
2025-08-06 120.67 122.27 119.75 120.54 0.6M
2025-08-05 118.23 120.10 117.01 119.48 0.7M
2025-08-04 113.47 116.43 113.23 116.40 0.7M
2025-08-01 111.48 112.63 108.75 112.05 0.4M
2025-07-31 116.35 116.40 113.70 114.60 0.4M
2025-07-30 115.88 117.52 114.80 115.92 0.3M
2025-07-29 118.71 119.06 115.53 116.28 0.3M
2025-07-28 120.62 120.62 116.77 118.50 0.8M
2025-07-25 120.08 121.41 118.35 120.95 0.4M
2025-07-24 118.30 121.06 117.51 120.54 0.6M
2025-07-23 116.35 118.42 115.50 117.85 0.5M
2025-07-22 115.03 115.78 112.71 115.25 0.5M
2025-07-21 118.97 119.00 114.09 114.74 0.6M
2025-07-18 116.60 117.79 115.16 117.13 0.4M
2025-07-17 114.42 116.16 113.64 115.53 0.6M
2025-07-16 111.86 114.62 110.69 114.42 0.6M
2025-07-15 112.52 112.52 109.36 111.24 0.6M
2025-07-14 108.37 111.63 107.25 111.58 0.7M
2025-07-11 105.83 108.66 105.30 108.17 0.7M
2025-07-10 105.95 106.89 104.13 106.64 0.4M
2025-07-09 105.80 105.80 104.05 105.16 0.4M
2025-07-08 109.25 109.25 105.13 106.25 0.3M
2025-07-07 108.01 109.27 106.00 109.13 0.4M
2025-07-03 108.06 108.69 107.03 108.51 0.2M
2025-07-02 107.69 108.54 106.50 108.42 0.3M
2025-07-01 110.44 110.44 106.72 107.62 0.6M
2025-06-30 110.34 111.63 108.64 111.18 0.3M
2025-06-27 112.41 112.41 108.18 109.42 0.3M
2025-06-26 109.17 110.98 107.88 110.75 0.3M
2025-06-25 111.54 111.54 108.30 108.57 0.4M
2025-06-24 109.45 111.32 108.66 111.01 0.4M
2025-06-23 107.45 109.27 105.65 108.16 0.4M
2025-06-20 110.63 110.63 106.78 107.05 0.4M
2025-06-18 109.03 109.43 107.68 108.88 0.3M
2025-06-17 111.45 111.45 107.00 108.00 0.4M
2025-06-16 109.78 112.91 108.91 109.76 0.7M
2025-06-13 104.59 106.39 103.30 105.03 0.3M
2025-06-12 105.00 107.40 104.01 105.28 0.5M
2025-06-11 100.93 105.63 100.11 105.15 0.6M
2025-06-10 102.70 102.70 98.24 99.34 0.6M
2025-06-09 101.10 102.87 100.00 101.95 0.7M
2025-06-06 98.45 99.66 97.01 99.66 0.2M
2025-06-05 99.18 99.33 96.94 97.61 0.2M
2025-06-04 99.32 99.44 96.90 98.55 0.5M
2025-06-03 101.69 101.69 98.21 98.74 0.7M
2025-06-02 96.31 97.65 96.24 96.99 0.3M
2025-05-30 96.39 97.68 95.41 97.19 0.3M
2025-05-29 100.54 100.54 96.68 97.26 0.4M
2025-05-28 99.62 101.11 99.00 99.64 0.3M
2025-05-27 98.79 100.08 97.83 100.03 0.7M
2025-05-23 93.74 97.66 92.25 96.96 0.9M
2025-05-22 86.85 88.70 86.30 88.19 0.2M
2025-05-21 87.89 89.59 87.11 87.67 0.1M
2025-05-20 88.47 88.58 87.24 88.14 0.1M
2025-05-19 86.86 88.46 86.09 88.45 0.1M
2025-05-16 88.50 88.56 87.26 88.05 0.1M
2025-05-15 87.10 88.24 86.58 88.06 0.2M
2025-05-14 87.43 88.25 87.12 87.78 0.1M
2025-05-13 85.25 87.21 85.25 86.64 0.2M
2025-05-12 86.78 86.78 84.57 84.88 0.2M
2025-05-09 83.85 84.72 83.01 84.48 0.1M
2025-05-08 84.50 84.94 83.19 83.26 0.1M
2025-05-07 83.69 84.26 82.50 83.75 0.2M
2025-05-06 79.84 83.56 79.84 83.33 0.1M
2025-05-05 81.38 81.38 80.18 80.89 0.1M
2025-05-02 81.69 82.50 81.03 81.63 0.1M
2025-05-01 79.92 80.91 79.54 79.98 0.1M
2025-04-30 78.30 78.94 77.43 78.94 0.0M
2025-04-29 80.00 80.00 78.91 79.69 0.1M
2025-04-28 78.31 79.38 77.46 79.38 0.1M
2025-04-25 78.29 78.35 77.32 77.98 0.1M
2025-04-24 76.33 78.48 76.30 78.38 0.1M
2025-04-23 75.51 76.74 75.32 75.79 0.1M
2025-04-22 72.97 74.44 72.80 73.78 0.1M
2025-04-21 74.36 74.37 71.19 72.23 0.1M
2025-04-17 74.42 75.22 73.77 74.82 0.1M
2025-04-16 73.74 75.56 73.43 73.92 0.1M
2025-04-15 74.82 75.73 73.86 74.21 0.1M
2025-04-14 75.50 75.53 73.61 74.22 0.1M
2025-04-11 72.09 74.01 71.63 73.85 0.1M
2025-04-10 72.00 72.62 70.06 71.62 0.3M
2025-04-09 66.82 73.33 66.36 73.13 0.3M
2025-04-08 70.90 70.90 66.15 66.89 0.3M
2025-04-07 65.28 70.34 64.26 67.00 0.5M
2025-04-04 70.49 70.70 65.88 67.73 0.4M
2025-04-03 72.59 73.75 72.50 72.55 0.2M
2025-04-02 73.31 75.11 73.12 74.65 0.1M
2025-04-01 73.54 74.70 72.68 74.04 0.1M
2025-03-31 72.84 73.67 72.20 73.27 0.5M
2025-03-28 75.39 76.00 74.03 74.14 0.2M
2025-03-27 77.32 77.41 75.80 75.91 0.1M
2025-03-26 79.10 79.36 77.32 77.58 0.1M
2025-03-25 80.70 80.70 78.71 79.34 0.1M
2025-03-24 79.89 81.19 79.89 80.86 0.1M
2025-03-21 78.70 79.17 78.15 79.17 0.2M
2025-03-20 78.81 80.78 78.38 79.93 0.1M
2025-03-19 77.84 79.88 77.84 79.64 0.1M
2025-03-18 78.04 78.50 76.93 77.89 0.2M
2025-03-17 77.32 79.09 77.32 78.75 0.2M
2025-03-14 76.75 77.45 76.00 77.41 0.2M
2025-03-13 76.06 76.18 74.76 75.46 0.2M
2025-03-12 76.45 77.14 75.45 76.01 0.2M
2025-03-11 73.52 76.07 73.42 75.39 0.4M
2025-03-10 74.24 74.90 72.45 73.39 0.4M
2025-03-07 75.32 76.20 74.15 75.75 0.2M
2025-03-06 77.00 77.49 75.26 75.60 0.2M
2025-03-05 77.98 78.48 76.62 78.43 0.3M
2025-03-04 74.86 78.78 74.44 77.52 0.4M
2025-03-03 80.46 80.46 75.26 75.87 0.6M
2025-02-28 78.45 79.78 77.48 79.31 0.3M
2025-02-27 83.15 83.15 78.54 78.72 0.3M
2025-02-26 81.81 83.38 81.45 82.08 0.2M
2025-02-25 81.92 81.92 79.30 80.52 0.5M
2025-02-24 83.42 83.42 81.00 81.63 0.3M
2025-02-21 87.14 87.43 83.01 83.69 0.4M
2025-02-20 88.27 88.27 85.83 86.86 0.2M
2025-02-19 89.13 89.13 87.46 87.94 0.2M
2025-02-18 90.00 90.31 89.03 89.72 0.2M
2025-02-14 91.98 91.98 89.25 89.25 0.2M
2025-02-13 92.38 92.38 90.11 91.71 0.2M
2025-02-12 89.58 93.00 89.17 92.14 0.2M
2025-02-11 92.65 92.65 90.65 90.95 0.3M
2025-02-10 92.80 93.63 92.18 92.77 0.2M
2025-02-07 90.48 94.05 90.41 92.15 0.4M
2025-02-06 92.50 92.50 89.19 89.75 0.2M
2025-02-05 90.74 92.40 89.96 91.74 0.4M
2025-02-04 90.04 90.75 88.87 90.49 0.4M
2025-02-03 86.08 90.05 85.76 89.24 0.3M
2025-01-31 91.59 92.09 89.05 89.38 0.4M
2025-01-30 89.33 91.14 89.22 90.77 0.3M
2025-01-29 86.53 88.64 86.18 88.14 0.4M
2025-01-28 86.91 86.91 83.81 86.27 0.6M
2025-01-27 89.26 89.26 84.36 85.07 1.2M
2025-01-24 96.67 97.39 95.23 95.64 0.6M
2025-01-23 93.71 97.26 93.00 96.21 0.6M
2025-01-22 92.98 94.77 91.76 93.76 0.8M
2025-01-21 88.74 91.83 88.24 91.53 0.9M
2025-01-17 86.72 87.99 85.89 87.26 0.3M
2025-01-16 86.08 86.45 84.90 85.94 0.3M
2025-01-15 85.46 86.36 84.98 85.59 0.2M
2025-01-14 83.78 84.41 83.30 83.75 0.2M
2025-01-13 84.20 84.20 82.09 82.80 0.3M
2025-01-10 85.37 85.59 83.78 84.49 0.5M
2025-01-08 86.10 86.10 83.06 84.78 0.3M
2025-01-07 89.79 89.79 86.40 86.89 0.4M
2025-01-06 89.08 90.40 88.38 89.32 0.6M
2025-01-03 85.54 87.58 84.97 87.38 0.4M
2025-01-02 82.30 84.79 81.99 84.51 0.3M