Skip to main content
VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
116.30
-1.09 (-0.93%)
At close: Jun 26, 2026, 4:00 PM EDT
116.62
+0.32 (0.28%)
After-hours: Jun 26, 2026, 8:00 PM EDT

NLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026115.50117.96115.30116.30116.30-0.93%307,051
Jun 25, 2026120.78121.00117.22117.39117.39-1.72%346,375
Jun 24, 2026122.42122.42117.89119.45119.45-2.41%581,774
Jun 23, 2026120.64126.63120.00122.40122.40-1.73%371,437
Jun 22, 2026126.45127.00123.23124.55124.55-1.88%450,745
Jun 18, 2026127.41128.15125.36126.94126.941.84%473,759
Jun 17, 2026125.51127.79124.32124.65124.650.04%372,344
Jun 16, 2026125.47128.23124.54124.60124.60-1.12%455,544
Jun 15, 2026125.51127.66125.30126.01126.013.33%553,885
Jun 12, 2026121.16123.22120.66121.95121.950.84%280,716
Jun 11, 2026117.26121.44116.05120.94120.944.69%676,573
Jun 10, 2026119.00120.08115.18115.52115.52-3.37%792,966
Jun 9, 2026123.97123.97116.28119.55119.55-2.98%848,156
Jun 8, 2026124.97125.50122.61123.22123.220.91%636,917
Jun 5, 2026130.28130.43121.73122.11122.11-7.19%699,757
Jun 4, 2026131.15132.13129.79131.57131.57-0.20%383,754
Jun 3, 2026137.15137.15131.09131.83131.83-4.59%534,088
Jun 2, 2026131.25138.24130.17138.17138.174.79%688,802
Jun 1, 2026131.43133.68129.50131.85131.85-1.09%406,404
May 29, 2026133.02134.11130.11133.30133.30-0.01%494,127
May 28, 2026131.23133.97130.50133.31133.310.60%312,896
May 27, 2026133.41133.70131.38132.52132.52-1.55%595,766
May 26, 2026133.39135.66133.15134.61134.612.87%538,556
May 22, 2026130.75132.58130.42130.85130.850.69%350,669
May 21, 2026127.90131.34126.50129.95129.951.65%507,489
May 20, 2026126.53128.47125.25127.84127.842.22%484,876
May 19, 2026126.59126.72123.58125.06125.06-1.94%483,185
May 18, 2026130.75130.75126.08127.53127.53-1.66%518,735
May 15, 2026132.57132.57129.46129.68129.68-3.66%669,979
May 14, 2026136.33136.33132.51134.60134.60-1.32%531,764
May 13, 2026139.31139.31134.76136.40136.40-2.50%552,555
May 12, 2026142.45142.90136.33139.90139.90-3.95%842,923
May 11, 2026142.73147.57140.94145.65145.653.39%582,718
May 8, 2026144.88144.88140.42140.88140.88-2.26%503,457
May 7, 2026148.45149.30143.31144.14144.14-3.42%840,491
May 6, 2026143.63149.46141.16149.25149.255.57%524,363
May 5, 2026145.12145.85140.78141.37141.37-1.46%539,478
May 4, 2026143.86146.00142.61143.46143.46-0.37%314,301
May 1, 2026144.60144.71142.60144.00144.00-1.35%276,439
Apr 30, 2026138.97146.05138.40145.97145.976.11%476,745
Apr 29, 2026142.00142.24137.18137.56137.56-2.50%252,946
Apr 28, 2026144.21144.97140.31141.09141.09-3.93%381,344
Apr 27, 2026144.62147.23144.02146.86146.862.15%362,827
Apr 24, 2026147.93147.97143.36143.77143.77-1.76%308,971
Apr 23, 2026148.91150.50143.48146.35146.35-1.23%570,741
Apr 22, 2026143.01148.36142.71148.18148.186.09%461,090
Apr 21, 2026146.68146.68139.45139.68139.68-4.60%484,694
Apr 20, 2026144.70146.67143.03146.42146.420.32%306,730
Apr 17, 2026147.68149.23145.20145.96145.960.35%564,232
Apr 16, 2026146.57147.24144.20145.45145.450.35%378,925
Apr 15, 2026142.27146.67141.52144.94144.942.53%620,598
Apr 14, 2026141.44142.20140.11141.36141.361.68%666,084
Apr 13, 2026135.66139.02134.00139.02139.021.66%377,217
Apr 10, 2026136.60139.22136.17136.75136.750.15%275,704
Apr 9, 2026136.46139.01135.26136.54136.54-0.67%359,420
Apr 8, 2026137.90138.88135.13137.46137.464.66%497,614
Apr 7, 2026132.35132.38129.08131.34131.34-1.54%296,722
Apr 6, 2026134.22134.98132.08133.40133.40-0.20%203,707
Apr 2, 2026130.25134.91129.34133.67133.67-0.51%227,996
Apr 1, 2026134.71137.83133.86134.36134.360.88%409,604
Mar 31, 2026128.60133.24128.38133.19133.194.76%464,127
Mar 30, 2026131.37132.24125.78127.14127.14-2.30%447,300
Mar 27, 2026129.86132.46129.26130.13130.13-0.28%306,977
Mar 26, 2026134.00134.94130.38130.49130.49-4.35%347,810
Mar 25, 2026136.58138.40135.67136.43136.433.07%335,042
Mar 24, 2026129.53133.11129.43132.37132.370.39%275,044
Mar 23, 2026129.76133.62129.16131.85131.853.15%655,641
Mar 20, 2026133.71134.27126.59127.82127.82-4.34%539,610
Mar 19, 2026132.87135.10129.62133.62133.62-1.58%389,789
Mar 18, 2026137.84138.72135.76135.76135.76-2.71%388,583
Mar 17, 2026138.59140.63137.74139.54139.541.20%700,604
Mar 16, 2026138.43138.61135.33137.89137.890.92%437,676
Mar 13, 2026141.53143.10136.63136.63136.63-2.97%321,838
Mar 12, 2026140.44142.23138.14140.81140.81-0.22%278,523
Mar 11, 2026142.61143.96140.21141.12141.12-1.22%269,948
Mar 10, 2026140.97146.32140.72142.87142.871.85%462,354
Mar 9, 2026133.35140.33132.97140.28140.283.14%454,692
Mar 6, 2026137.41140.79135.30136.01136.01-2.46%479,572
Mar 5, 2026144.31144.41137.03139.44139.44-4.45%531,488
Mar 4, 2026145.27146.61141.72145.94145.941.58%393,599
Mar 3, 2026145.81145.81138.57143.67143.67-6.60%777,875
Mar 2, 2026146.30154.26146.15153.83153.833.75%610,972
Feb 27, 2026147.36149.24146.55148.27148.27-0.98%330,419
Feb 26, 2026149.96150.25144.89149.74149.74-0.79%635,434
Feb 25, 2026152.12153.20150.58150.93150.930.27%430,940
Feb 24, 2026146.20150.63143.50150.53150.532.90%518,469
Feb 23, 2026147.00148.00144.53146.29146.29-1.43%379,702
Feb 20, 2026148.00151.50145.71148.41148.410.34%497,952
Feb 19, 2026145.00148.50143.30147.91147.911.41%482,828
Feb 18, 2026144.09147.35143.50145.86145.862.39%491,733
Feb 17, 2026141.02143.24138.10142.46142.460.31%357,607
Feb 13, 2026141.45144.25138.16142.02142.020.14%540,932
Feb 12, 2026146.77146.77140.42141.82141.82-3.12%459,880
Feb 11, 2026148.28149.08142.01146.38146.380.67%573,528
Feb 10, 2026148.86148.86145.34145.41145.41-2.36%477,956
Feb 9, 2026142.58149.08141.57148.92148.924.31%516,477
Feb 6, 2026139.14143.04137.55142.77142.775.49%776,527
Feb 5, 2026137.94141.14135.22135.34135.34-4.70%972,399
Feb 4, 2026152.79152.79137.29142.01142.01-6.38%1,150,475
Feb 3, 2026149.29152.89147.49151.69151.694.82%797,060