Range Nuclear Renaissance Index ETF (NUKZ)

NYSEARCA: NUKZ · Real-Time Price · USD

67.86

-0.62 (-0.91%)

At close: Jun 26, 2026, 4:00 PM EDT

67.70

-0.16 (-0.24%)

After-hours: Jun 26, 2026, 8:00 PM EDT

NUKZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.75	68.55	67.63	67.86	67.86	-0.91%	76,103
Jun 25, 2026	69.62	69.83	68.30	68.48	68.48	-0.91%	232,216
Jun 24, 2026	69.66	69.82	68.03	69.11	69.11	-0.16%	83,000
Jun 23, 2026	68.90	70.72	68.50	69.22	69.22	-2.63%	97,010
Jun 22, 2026	71.13	71.64	70.90	71.09	71.09	-0.50%	69,543
Jun 18, 2026	70.77	71.84	70.56	71.45	71.45	2.00%	108,201
Jun 17, 2026	69.97	71.55	69.78	70.05	70.05	0.21%	136,645
Jun 16, 2026	70.16	71.32	69.78	69.90	69.90	-0.46%	146,683
Jun 15, 2026	69.97	70.74	69.86	70.22	70.22	2.80%	88,645
Jun 12, 2026	67.67	68.70	67.51	68.31	68.31	1.59%	89,725
Jun 11, 2026	65.35	67.60	65.11	67.24	67.24	3.96%	124,981
Jun 10, 2026	66.40	67.00	64.45	64.68	64.68	-3.61%	127,742
Jun 9, 2026	68.82	68.99	65.00	67.10	67.10	-1.90%	147,801
Jun 8, 2026	69.06	69.73	68.00	68.40	68.40	0.18%	89,483
Jun 5, 2026	71.30	71.30	67.54	68.28	68.28	-5.51%	204,617
Jun 4, 2026	71.53	72.50	71.40	72.26	72.26	0.43%	101,198
Jun 3, 2026	73.56	73.56	71.52	71.95	71.95	-2.59%	99,418
Jun 2, 2026	71.89	74.26	71.89	73.86	73.86	2.23%	97,898
Jun 1, 2026	71.98	72.93	71.25	72.25	72.25	-0.11%	98,904
May 29, 2026	72.21	72.57	70.93	72.33	72.33	0.32%	133,851
May 28, 2026	70.94	72.95	70.71	72.10	72.10	0.38%	87,688
May 27, 2026	72.48	72.48	71.41	71.83	71.83	-1.78%	139,857
May 26, 2026	72.19	73.48	72.19	73.13	73.13	3.35%	119,033
May 22, 2026	70.34	71.60	70.33	70.76	70.76	1.30%	94,887
May 21, 2026	68.72	70.11	68.60	69.85	69.85	1.54%	103,592
May 20, 2026	67.89	69.00	67.41	68.79	68.79	2.47%	98,081
May 19, 2026	67.64	67.87	66.37	67.13	67.13	-1.87%	131,810
May 18, 2026	69.98	69.98	67.52	68.41	68.41	-0.88%	172,502
May 15, 2026	70.30	70.30	69.01	69.02	69.02	-3.68%	157,485
May 14, 2026	71.38	71.85	70.71	71.66	71.66	-0.42%	101,189
May 13, 2026	72.62	72.62	71.02	71.96	71.96	-0.88%	133,623
May 12, 2026	73.18	73.18	71.11	72.60	72.60	-2.93%	164,644
May 11, 2026	73.04	75.17	72.67	74.79	74.79	2.19%	203,104
May 8, 2026	74.16	74.16	72.54	73.19	73.19	-0.54%	192,807
May 7, 2026	76.25	77.34	73.08	73.59	73.59	-3.46%	415,707
May 6, 2026	74.20	76.30	73.45	76.23	76.23	4.48%	410,231
May 5, 2026	73.40	73.50	72.67	72.96	72.96	0.50%	94,277
May 4, 2026	72.78	73.65	72.10	72.60	72.60	-0.34%	79,785
May 1, 2026	73.49	73.49	72.60	72.85	72.85	-0.56%	88,815
Apr 30, 2026	71.16	73.34	71.00	73.26	73.26	4.12%	110,984
Apr 29, 2026	72.00	72.00	69.90	70.36	70.36	-2.60%	80,054
Apr 28, 2026	72.85	72.85	71.31	72.24	72.24	-2.40%	57,726
Apr 27, 2026	73.71	74.14	73.18	74.02	74.02	0.65%	88,748
Apr 24, 2026	74.32	74.45	73.05	73.54	73.54	0.05%	84,128
Apr 23, 2026	74.56	74.86	72.51	73.50	73.50	-0.26%	97,894
Apr 22, 2026	72.17	73.74	71.97	73.69	73.69	4.47%	71,052
Apr 21, 2026	72.68	72.68	70.10	70.54	70.54	-2.94%	89,359
Apr 20, 2026	72.30	72.84	71.89	72.68	72.68	-0.57%	102,853
Apr 17, 2026	72.93	73.80	72.21	73.10	73.10	1.70%	65,772
Apr 16, 2026	72.74	72.74	71.24	71.88	71.88	-0.26%	84,263
Apr 15, 2026	71.67	72.50	71.06	72.07	72.07	0.83%	74,420
Apr 14, 2026	70.85	71.60	70.85	71.48	71.48	1.77%	82,439
Apr 13, 2026	69.09	70.33	68.53	70.24	70.24	0.83%	64,823
Apr 10, 2026	69.76	70.43	69.36	69.66	69.66	0.24%	132,554
Apr 9, 2026	69.05	70.51	69.05	69.49	69.49	-0.54%	52,671
Apr 8, 2026	69.56	70.00	68.84	69.87	69.87	5.19%	84,397
Apr 7, 2026	66.44	66.73	65.45	66.42	66.42	-1.18%	39,115
Apr 6, 2026	67.14	67.55	66.51	67.21	67.21	0.31%	49,977
Apr 2, 2026	65.17	67.63	65.06	67.00	67.00	-0.31%	61,335
Apr 1, 2026	66.99	67.99	66.80	67.21	67.21	2.19%	92,192
Mar 31, 2026	63.84	66.42	63.84	65.77	65.77	3.64%	168,668
Mar 30, 2026	65.50	65.61	63.00	63.46	63.46	-2.20%	113,814
Mar 27, 2026	65.23	65.99	64.73	64.89	64.89	-1.86%	83,397
Mar 26, 2026	67.24	67.76	65.85	66.12	66.12	-3.26%	40,605
Mar 25, 2026	68.32	68.98	67.90	68.35	68.35	1.77%	47,902
Mar 24, 2026	66.22	67.50	65.80	67.16	67.16	0.31%	81,963
Mar 23, 2026	66.51	68.04	66.21	66.95	66.95	1.98%	99,782
Mar 20, 2026	68.45	68.65	65.04	65.65	65.65	-3.88%	97,450
Mar 19, 2026	67.67	68.80	66.76	68.30	68.30	-0.61%	58,955
Mar 18, 2026	69.02	69.89	68.55	68.72	68.72	-0.58%	49,925
Mar 17, 2026	69.00	69.57	68.51	69.12	69.12	0.36%	56,858
Mar 16, 2026	68.12	68.93	67.93	68.87	68.87	1.94%	77,617
Mar 13, 2026	69.78	69.99	67.56	67.56	67.56	-1.86%	70,800
Mar 12, 2026	69.01	69.57	68.30	68.84	68.84	-1.45%	80,021
Mar 11, 2026	70.12	70.33	69.17	69.85	69.85	-0.78%	92,804
Mar 10, 2026	70.10	71.50	69.97	70.40	70.40	0.89%	83,736
Mar 9, 2026	67.11	70.09	67.07	69.78	69.78	2.29%	123,120
Mar 6, 2026	68.00	69.33	67.73	68.22	68.22	-1.87%	79,011
Mar 5, 2026	70.30	70.85	68.25	69.52	69.52	-2.48%	106,485
Mar 4, 2026	71.09	71.72	70.07	71.29	71.29	0.71%	96,636
Mar 3, 2026	70.68	71.33	68.50	70.79	70.79	-4.80%	188,560
Mar 2, 2026	72.45	74.67	72.10	74.36	74.36	1.36%	125,714
Feb 27, 2026	73.17	73.58	72.58	73.36	73.36	-0.47%	126,680
Feb 26, 2026	73.89	73.89	72.12	73.71	73.71	-0.43%	145,879
Feb 25, 2026	73.82	74.20	73.30	74.03	74.03	1.31%	98,068
Feb 24, 2026	71.32	73.18	70.84	73.07	73.07	2.12%	116,025
Feb 23, 2026	72.01	72.50	70.94	71.55	71.55	-1.23%	83,183
Feb 20, 2026	71.91	72.86	71.62	72.44	72.44	0.89%	72,641
Feb 19, 2026	70.93	71.95	70.66	71.80	71.80	0.76%	77,680
Feb 18, 2026	71.11	72.12	70.70	71.26	71.26	0.65%	88,955
Feb 17, 2026	69.99	71.14	69.51	70.80	70.80	0.13%	100,595
Feb 13, 2026	69.87	70.97	69.04	70.71	70.71	1.17%	73,985
Feb 12, 2026	71.50	71.91	69.88	69.89	69.89	-1.84%	133,596
Feb 11, 2026	72.01	72.25	70.23	71.20	71.20	0.25%	148,388
Feb 10, 2026	72.10	72.10	71.02	71.02	71.02	-1.25%	183,310
Feb 9, 2026	70.28	72.04	70.15	71.92	71.92	2.52%	123,829
Feb 6, 2026	68.23	70.17	68.10	70.15	70.15	5.03%	181,675
Feb 5, 2026	66.99	67.89	66.38	66.79	66.79	-1.94%	127,105
Feb 4, 2026	71.31	71.31	66.65	68.11	68.11	-3.50%	168,151
Feb 3, 2026	69.98	71.10	69.21	70.58	70.58	2.11%	119,221