Skip to main content
VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
135.17
-3.90 (-2.80%)
At close: Dec 5, 2025, 4:00 PM EST
137.14
+1.97 (1.46%)
After-hours: Dec 5, 2025, 8:00 PM EST

NLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025139.53139.53134.67135.17135.17-2.80%477,773
Dec 4, 2025132.80139.85131.36139.07139.074.49%885,534
Dec 3, 2025130.58133.24128.80133.10133.102.31%619,350
Dec 2, 2025128.68131.19128.41130.10130.102.25%413,058
Dec 1, 2025128.59129.20127.00127.24127.24-2.11%261,902
Nov 28, 2025129.86130.74128.82129.98129.981.28%368,030
Nov 26, 2025128.00129.05126.87128.34128.341.49%279,456
Nov 25, 2025125.46126.62121.57126.46126.460.89%391,097
Nov 24, 2025121.43125.66120.92125.34125.343.57%550,644
Nov 21, 2025121.45121.97117.60121.02121.02-1.30%1,520,172
Nov 20, 2025133.28133.80122.58122.62122.62-5.39%761,726
Nov 19, 2025128.09131.41127.00129.60129.602.50%458,743
Nov 18, 2025124.02127.99124.02126.44126.440.11%500,585
Nov 17, 2025128.08129.68125.20126.30126.30-2.06%519,537
Nov 14, 2025125.35131.47124.50128.96128.96-0.78%724,494
Nov 13, 2025135.75135.75129.35129.97129.97-4.94%730,863
Nov 12, 2025137.21138.70134.92136.72136.720.23%497,406
Nov 11, 2025138.48138.48134.81136.40136.40-2.33%661,139
Nov 10, 2025141.89142.00137.36139.65139.652.06%900,054
Nov 7, 2025130.34136.85128.76136.83136.831.06%1,483,800
Nov 6, 2025140.76140.76134.76135.39135.39-4.69%879,492
Nov 5, 2025142.72143.98141.39142.05142.05-0.01%651,088
Nov 4, 2025143.57146.00141.84142.06142.06-4.63%675,689
Nov 3, 2025154.42154.42148.81148.95148.95-3.97%595,237
Oct 31, 2025158.44158.44152.79155.10155.10-1.75%744,694
Oct 30, 2025157.24158.98154.16157.86157.860.19%688,969
Oct 29, 2025155.33160.98152.35157.56157.562.77%1,174,974
Oct 28, 2025151.53155.85149.00153.32153.324.92%846,272
Oct 27, 2025149.90149.90143.06146.13146.13-1.23%664,436
Oct 24, 2025146.80148.85145.00147.95147.953.41%707,941
Oct 23, 2025142.05144.52140.40143.07143.071.70%612,820
Oct 22, 2025140.71143.01136.56140.68140.68-2.09%1,763,485
Oct 21, 2025149.97149.97142.62143.69143.69-4.98%1,087,599
Oct 20, 2025154.95154.95148.01151.22151.22-0.15%733,700
Oct 17, 2025154.00156.30148.02151.45151.45-3.82%862,677
Oct 16, 2025166.45167.58157.00157.47157.47-3.45%1,012,807
Oct 15, 2025165.76168.12156.71163.09163.091.89%1,470,053
Oct 14, 2025155.69163.00150.09160.06160.063.07%1,397,003
Oct 13, 2025153.34158.83152.91155.29155.295.93%1,155,489
Oct 10, 2025147.49155.72146.25146.60146.60-0.38%1,298,613
Oct 9, 2025147.83149.37144.71147.16147.161.11%966,370
Oct 8, 2025147.32147.87144.14145.54145.54-0.12%729,823
Oct 7, 2025147.30150.68143.53145.71145.710.16%1,000,626
Oct 6, 2025144.24148.15143.49145.48145.482.89%971,373
Oct 3, 2025142.08143.99139.28141.39141.39-0.35%831,740
Oct 2, 2025139.97141.93137.10141.89141.893.19%894,017
Oct 1, 2025135.63138.42134.60137.51137.511.37%900,976
Sep 30, 2025136.44137.36135.05135.65135.65-0.81%742,667
Sep 29, 2025138.88138.88135.60136.76136.760.39%547,617
Sep 26, 2025137.41139.40135.10136.23136.23-0.64%503,713
Sep 25, 2025132.20138.00130.60137.11137.110.99%900,957
Sep 24, 2025141.14141.85135.65135.77135.77-2.62%599,091
Sep 23, 2025140.52141.12137.80139.43139.43-0.43%904,509
Sep 22, 2025137.13140.71133.50140.03140.031.94%985,776
Sep 19, 2025130.76137.97130.01137.36137.365.39%1,025,480
Sep 18, 2025129.13130.96126.63130.33130.332.33%772,123
Sep 17, 2025127.31128.15125.59127.36127.360.25%542,767
Sep 16, 2025129.64130.20126.13127.04127.04-2.82%645,621
Sep 15, 2025123.76130.87122.34130.72130.726.81%1,067,660
Sep 12, 2025123.25123.48121.50122.38122.38-0.93%286,418
Sep 11, 2025123.27124.77122.21123.53123.530.40%535,180
Sep 10, 2025122.39124.56122.13123.04123.040.75%421,780
Sep 9, 2025120.87122.82119.79122.13122.131.18%321,239
Sep 8, 2025119.94120.95118.94120.71120.711.62%397,582
Sep 5, 2025119.23119.71116.06118.78118.780.46%373,507
Sep 4, 2025120.12120.20117.30118.24118.24-1.05%243,347
Sep 3, 2025119.21120.34118.09119.50119.500.89%424,258
Sep 2, 2025116.41118.44114.29118.44118.44-0.24%354,891
Aug 29, 2025120.51122.42117.82118.73118.73-0.24%403,434
Aug 28, 2025117.54119.87116.90119.01119.011.90%475,851
Aug 27, 2025118.94118.94116.71116.79116.79-1.96%445,165
Aug 26, 2025116.44120.76116.19119.13119.133.39%787,096
Aug 25, 2025115.87116.54114.43115.22115.220.05%396,080
Aug 22, 2025112.32115.80111.26115.16115.164.25%335,534
Aug 21, 2025110.10110.89109.44110.46110.461.63%379,007
Aug 20, 2025109.13109.55107.13108.69108.69-1.17%508,362
Aug 19, 2025115.34115.34109.51109.98109.98-4.91%451,178
Aug 18, 2025115.82115.82114.34115.66115.66-0.09%322,997
Aug 15, 2025116.31116.31113.44115.76115.76-0.17%273,372
Aug 14, 2025115.86117.22115.19115.96115.96-0.34%254,226
Aug 13, 2025120.07120.07115.18116.36116.36-2.37%513,630
Aug 12, 2025117.88119.38116.64119.19119.191.55%290,085
Aug 11, 2025118.65119.26115.70117.37117.37-0.55%362,147
Aug 8, 2025120.10121.83117.69118.02118.02-1.07%343,384
Aug 7, 2025121.07121.07117.63119.30119.30-1.03%665,389
Aug 6, 2025120.67122.27119.75120.54120.540.89%585,231
Aug 5, 2025118.23120.10117.01119.48119.482.65%696,605
Aug 4, 2025113.47116.43113.23116.40116.403.88%688,888
Aug 1, 2025111.48112.63108.75112.05112.05-2.23%429,087
Jul 31, 2025116.35116.40113.70114.60114.60-1.14%429,809
Jul 30, 2025115.88117.52114.80115.92115.92-0.31%314,281
Jul 29, 2025118.71119.06115.53116.28116.28-1.87%335,161
Jul 28, 2025120.62120.62116.77118.50118.50-2.03%765,362
Jul 25, 2025120.08121.41118.35120.95120.950.34%429,770
Jul 24, 2025118.30121.06117.51120.54120.542.28%586,532
Jul 23, 2025116.35118.42115.50117.85117.852.26%508,469
Jul 22, 2025115.03115.78112.71115.25115.250.44%487,638
Jul 21, 2025118.97119.00114.09114.74114.74-2.04%555,579
Jul 18, 2025116.60117.79115.16117.13117.131.38%394,225
Jul 17, 2025114.42116.16113.64115.53115.530.97%570,917