Skip to main content
VanEck Uranium and Nuclear ETF (NLR)
NYSEARCA: NLR · Real-Time Price · USD
141.09
-5.77 (-3.93%)
At close: Apr 28, 2026, 4:00 PM EDT
141.99
+0.90 (0.64%)
After-hours: Apr 28, 2026, 5:26 PM EDT

NLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.21144.97140.31141.09141.09-3.93%380,600
Apr 27, 2026144.62147.23144.02146.86146.862.15%361,951
Apr 24, 2026147.93147.97143.36143.77143.77-1.76%307,919
Apr 23, 2026148.91150.50143.48146.35146.35-1.23%569,793
Apr 22, 2026143.01148.36142.71148.18148.186.09%459,335
Apr 21, 2026146.68146.68139.45139.68139.68-4.60%483,358
Apr 20, 2026144.70146.67143.03146.42146.420.32%305,993
Apr 17, 2026147.68149.23145.20145.96145.960.35%563,214
Apr 16, 2026146.57147.24144.20145.45145.450.35%377,718
Apr 15, 2026142.27146.67141.52144.94144.942.53%618,947
Apr 14, 2026141.44142.20140.11141.36141.361.68%664,876
Apr 13, 2026135.66139.02134.00139.02139.021.66%376,532
Apr 10, 2026136.60139.22136.17136.75136.750.15%274,940
Apr 9, 2026136.46139.01135.26136.54136.54-0.67%357,952
Apr 8, 2026137.90138.88135.13137.46137.464.66%497,058
Apr 7, 2026132.35132.38129.08131.34131.34-1.54%289,312
Apr 6, 2026134.22134.98132.08133.40133.40-0.20%203,357
Apr 2, 2026130.25134.91129.34133.67133.67-0.51%227,712
Apr 1, 2026134.71137.83133.86134.36134.360.88%408,964
Mar 31, 2026128.60133.24128.38133.19133.194.76%462,712
Mar 30, 2026131.37132.24125.78127.14127.14-2.30%446,461
Mar 27, 2026129.86132.46129.26130.13130.13-0.28%305,449
Mar 26, 2026134.00134.94130.38130.49130.49-4.35%347,074
Mar 25, 2026136.58138.40135.67136.43136.433.07%334,030
Mar 24, 2026129.53133.11129.43132.37132.370.39%274,410
Mar 23, 2026129.76133.62129.16131.85131.853.15%654,097
Mar 20, 2026133.71134.27126.59127.82127.82-4.34%535,396
Mar 19, 2026132.87135.10129.62133.62133.62-1.58%389,361
Mar 18, 2026137.84138.72135.76135.76135.76-2.71%387,406
Mar 17, 2026138.59140.63137.74139.54139.541.20%699,492
Mar 16, 2026138.43138.61135.33137.89137.890.92%437,099
Mar 13, 2026141.53143.10136.63136.63136.63-2.97%319,279
Mar 12, 2026140.44142.23138.14140.81140.81-0.22%277,620
Mar 11, 2026142.61143.96140.21141.12141.12-1.22%269,357
Mar 10, 2026140.97146.32140.72142.87142.871.85%461,689
Mar 9, 2026133.35140.33132.97140.28140.283.14%443,336
Mar 6, 2026137.41140.79135.30136.01136.01-2.46%472,060
Mar 5, 2026144.31144.41137.03139.44139.44-4.45%530,099
Mar 4, 2026145.27146.61141.72145.94145.941.58%392,311
Mar 3, 2026145.81145.81138.57143.67143.67-6.60%776,996
Mar 2, 2026146.30154.26146.15153.83153.833.75%610,118
Feb 27, 2026147.36149.24146.55148.27148.27-0.98%329,266
Feb 26, 2026149.96150.25144.89149.74149.74-0.79%634,184
Feb 25, 2026152.12153.20150.58150.93150.930.27%429,339
Feb 24, 2026146.20150.63143.50150.53150.532.90%516,327
Feb 23, 2026147.00148.00144.53146.29146.29-1.43%378,631
Feb 20, 2026148.00151.50145.71148.41148.410.34%497,347
Feb 19, 2026145.00148.50143.30147.91147.911.41%480,293
Feb 18, 2026144.09147.35143.50145.86145.862.39%491,226
Feb 17, 2026141.02143.24138.10142.46142.460.31%356,887
Feb 13, 2026141.45144.25138.16142.02142.020.14%540,228
Feb 12, 2026146.77146.77140.42141.82141.82-3.12%458,523
Feb 11, 2026148.28149.08142.01146.38146.380.67%572,336
Feb 10, 2026148.86148.86145.34145.41145.41-2.36%476,723
Feb 9, 2026142.58149.08141.57148.92148.924.31%514,278
Feb 6, 2026139.14143.04137.55142.77142.775.49%775,410
Feb 5, 2026137.94141.14135.22135.34135.34-4.70%965,185
Feb 4, 2026152.79152.79137.29142.01142.01-6.38%1,147,348
Feb 3, 2026149.29152.89147.49151.69151.694.82%792,513
Feb 2, 2026148.62150.31143.78144.72144.72-2.68%711,232
Jan 30, 2026154.10157.63146.40148.70148.70-6.15%935,148
Jan 29, 2026164.78165.21152.35158.44158.44-3.61%1,371,004
Jan 28, 2026158.64164.69157.00164.37164.375.57%1,142,969
Jan 27, 2026150.33156.03148.34155.70155.704.84%855,894
Jan 26, 2026155.19157.61148.16148.51148.51-2.80%1,103,602
Jan 23, 2026153.53153.63150.70152.79152.79-0.09%640,258
Jan 22, 2026152.95154.19150.26152.92152.921.24%1,041,967
Jan 21, 2026151.94153.00146.30151.04151.043.04%993,005
Jan 20, 2026147.50151.50145.64146.58146.58-1.32%926,507
Jan 16, 2026146.66149.57145.15148.54148.542.39%811,406
Jan 15, 2026145.02148.00143.10145.07145.070.42%853,421
Jan 14, 2026141.18145.69138.79144.47144.472.58%760,225
Jan 13, 2026143.90143.94140.64140.84140.84-1.55%534,920
Jan 12, 2026141.43143.47139.88143.06143.061.88%535,223
Jan 9, 2026143.98145.33139.62140.42140.421.60%735,303
Jan 8, 2026139.08139.50136.98138.21138.21-0.87%357,727
Jan 7, 2026138.02139.94137.20139.43139.430.51%466,754
Jan 6, 2026138.73139.37135.90138.72138.72-0.06%812,298
Jan 5, 2026136.22139.06134.47138.81138.814.34%873,490
Jan 2, 2026125.18133.43125.18133.04133.047.12%820,209
Dec 31, 2025123.99125.19123.53124.20124.200.27%434,751
Dec 30, 2025125.83126.02123.85123.87123.87-1.63%358,109
Dec 29, 2025125.32128.82125.00125.92125.92-0.63%319,601
Dec 26, 2025128.92128.98125.84126.72126.72-1.49%318,796
Dec 24, 2025128.16128.89127.00128.64128.640.12%287,817
Dec 23, 2025127.69130.23127.42128.49128.490.32%385,047
Dec 22, 2025129.24130.10127.49128.08128.08-1.62%435,211
Dec 19, 2025126.53131.39126.35130.19127.024.04%839,423
Dec 18, 2025124.00125.90123.45125.13122.092.84%454,621
Dec 17, 2025126.76127.64121.58121.68118.72-3.54%392,731
Dec 16, 2025124.62127.42124.10126.14123.07-0.28%494,702
Dec 15, 2025130.85131.78126.50126.50123.42-2.53%635,950
Dec 12, 2025138.10138.12129.25129.79126.63-6.04%509,797
Dec 11, 2025133.76138.31132.32138.14134.783.11%425,413
Dec 10, 2025134.75134.91130.60133.97130.71-0.61%561,513
Dec 9, 2025133.47135.77132.44134.79131.510.25%369,648
Dec 8, 2025136.22136.23133.39134.46131.19-0.53%347,338
Dec 5, 2025139.53139.53134.67135.17131.88-2.80%484,609
Dec 4, 2025132.80139.85131.36139.07135.694.49%887,524
Dec 3, 2025130.58133.24128.80133.10129.862.31%619,350