VanEck Uranium and Nuclear ETF (NLR)

89.38Last Price

-1.39 (-1.53%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	91.59	92.09	89.05	89.38	409,843	89.38
1/30/2025	89.33	91.14	89.22	90.77	326,426	90.77
1/29/2025	86.53	88.64	86.18	88.14	355,818	88.14
1/28/2025	86.91	86.91	83.81	86.27	559,984	86.27
1/27/2025	89.26	89.26	84.36	85.07	1,234,834	85.07
1/24/2025	96.67	97.39	95.23	95.64	582,426	95.64
1/23/2025	93.71	97.26	93.00	96.21	627,202	96.21
1/22/2025	92.98	94.77	91.76	93.76	771,821	93.76
1/21/2025	88.74	91.83	88.24	91.53	942,241	91.53
1/17/2025	86.72	87.99	85.89	87.26	315,597	87.26
1/16/2025	86.08	86.45	84.90	85.94	255,577	85.94
1/15/2025	85.46	86.36	84.98	85.59	230,779	85.59
1/14/2025	83.78	84.41	83.30	83.75	218,264	83.75
1/13/2025	84.20	84.20	82.09	82.80	332,943	82.80
1/10/2025	85.37	85.59	83.78	84.49	533,369	84.49
1/08/2025	86.10	86.10	83.06	84.78	262,085	84.78
1/07/2025	89.79	89.79	86.40	86.89	387,810	86.89
1/06/2025	89.08	90.40	88.38	89.32	620,476	89.32
1/03/2025	85.54	87.58	84.97	87.38	358,973	87.38
1/02/2025	82.30	84.79	81.99	84.51	281,876	84.51
12/31/2024	81.92	0.00	81.92	81.34	0	81.34
12/30/2024	81.83	82.65	81.13	81.92	317,291	81.92
12/27/2024	83.29	83.31	81.87	82.89	139,938	82.89
12/26/2024	83.20	84.19	82.60	83.61	168,114	83.61
12/24/2024	83.04	83.56	82.00	83.47	133,278	83.47
12/23/2024	82.42	83.23	81.34	83.16	222,693	83.16
12/20/2024	81.96	83.88	81.21	82.76	203,838	82.15
12/19/2024	82.86	83.33	81.92	82.68	384,896	82.07
12/18/2024	85.50	86.11	81.50	81.88	211,549	81.27
12/17/2024	84.71	85.00	83.36	84.70	510,762	84.07
12/16/2024	86.20	86.20	84.71	85.49	383,283	84.86
12/13/2024	87.85	88.11	86.32	86.51	285,649	85.87
12/12/2024	89.20	89.20	87.27	87.33	284,137	86.68
12/11/2024	88.90	89.29	87.34	89.14	279,537	88.48
12/10/2024	89.25	89.25	87.86	88.18	414,637	87.53
12/09/2024	93.36	93.36	88.79	88.88	242,690	88.22
12/06/2024	93.01	93.01	91.58	92.40	181,362	91.71
12/05/2024	92.05	93.21	91.20	92.69	201,173	92.00
12/04/2024	93.48	93.66	91.50	92.03	212,668	91.35
12/03/2024	93.61	93.61	92.00	92.55	390,689	91.86
12/02/2024	96.36	96.36	92.95	93.29	195,199	92.60
11/29/2024	94.25	97.00	93.92	95.37	187,917	94.66
11/27/2024	94.82	95.07	93.22	93.80	152,942	93.10
11/26/2024	94.24	95.39	93.42	94.13	187,608	93.43
11/25/2024	97.54	97.54	93.30	94.11	382,008	93.41
11/22/2024	96.50	96.50	94.88	96.32	406,014	95.61
11/21/2024	93.37	96.16	92.00	95.97	387,812	95.26
11/20/2024	93.61	93.98	91.36	92.41	232,907	91.72
11/19/2024	92.19	93.63	91.00	93.43	311,713	92.74
11/18/2024	89.46	92.97	89.17	92.25	272,819	91.57
11/15/2024	88.01	90.29	86.70	87.94	203,249	87.29
11/14/2024	89.30	89.71	88.00	88.65	194,549	87.99
11/13/2024	90.85	91.33	88.29	88.54	257,716	87.88
11/12/2024	89.12	89.58	86.85	89.33	310,399	88.67
11/11/2024	91.53	91.56	89.20	90.50	349,789	89.83
11/08/2024	91.52	91.90	89.89	90.79	234,294	90.12
11/07/2024	89.52	92.17	89.10	91.70	399,174	91.02
11/06/2024	89.05	89.25	86.72	88.26	363,480	87.61
11/05/2024	87.67	87.71	86.50	87.22	244,130	86.57
11/04/2024	88.14	88.14	85.75	86.73	429,452	86.09
11/01/2024	92.08	92.66	89.89	90.09	149,398	89.42