Range Nuclear Renaissance Index ETF (NUKZ)
NYSEARCA: NUKZ · Real-Time Price · USD
72.24
-1.78 (-2.40%)
At close: Apr 28, 2026, 4:00 PM EDT
72.94
+0.70 (0.97%)
After-hours: Apr 28, 2026, 4:19 PM EDT
NUKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.85 | 72.85 | 71.31 | 71.79 | - | -3.01% | 48,404 |
| Apr 27, 2026 | 73.71 | 74.14 | 73.18 | 74.02 | 74.02 | 0.65% | 88,256 |
| Apr 24, 2026 | 74.32 | 74.45 | 73.05 | 73.54 | 73.54 | 0.05% | 83,837 |
| Apr 23, 2026 | 74.56 | 74.86 | 72.51 | 73.50 | 73.50 | -0.26% | 97,382 |
| Apr 22, 2026 | 72.17 | 73.74 | 71.97 | 73.69 | 73.69 | 4.47% | 70,298 |
| Apr 21, 2026 | 72.68 | 72.68 | 70.10 | 70.54 | 70.54 | -2.94% | 89,183 |
| Apr 20, 2026 | 72.30 | 72.84 | 71.89 | 72.68 | 72.68 | -0.57% | 102,526 |
| Apr 17, 2026 | 72.93 | 73.80 | 72.21 | 73.10 | 73.10 | 1.70% | 65,330 |
| Apr 16, 2026 | 72.74 | 72.74 | 71.24 | 71.88 | 71.88 | -0.26% | 83,826 |
| Apr 15, 2026 | 71.67 | 72.50 | 71.06 | 72.07 | 72.07 | 0.83% | 70,997 |
| Apr 14, 2026 | 70.85 | 71.60 | 70.85 | 71.48 | 71.48 | 1.77% | 82,205 |
| Apr 13, 2026 | 69.09 | 70.33 | 68.53 | 70.24 | 70.24 | 0.83% | 64,443 |
| Apr 10, 2026 | 69.76 | 70.43 | 69.36 | 69.66 | 69.66 | 0.24% | 132,461 |
| Apr 9, 2026 | 69.05 | 70.51 | 69.05 | 69.49 | 69.49 | -0.54% | 52,498 |
| Apr 8, 2026 | 69.56 | 70.00 | 68.84 | 69.87 | 69.87 | 5.19% | 84,319 |
| Apr 7, 2026 | 66.44 | 66.73 | 65.45 | 66.42 | 66.42 | -1.18% | 38,730 |
| Apr 6, 2026 | 67.14 | 67.55 | 66.51 | 67.21 | 67.21 | 0.31% | 49,444 |
| Apr 2, 2026 | 65.17 | 67.63 | 65.06 | 67.00 | 67.00 | -0.31% | 61,108 |
| Apr 1, 2026 | 66.99 | 67.99 | 66.80 | 67.21 | 67.21 | 2.19% | 91,447 |
| Mar 31, 2026 | 63.84 | 66.42 | 63.84 | 65.77 | 65.77 | 3.64% | 168,434 |
| Mar 30, 2026 | 65.50 | 65.61 | 63.00 | 63.46 | 63.46 | -2.20% | 113,606 |
| Mar 27, 2026 | 65.23 | 65.99 | 64.73 | 64.89 | 64.89 | -1.86% | 83,350 |
| Mar 26, 2026 | 67.24 | 67.76 | 65.85 | 66.12 | 66.12 | -3.26% | 40,308 |
| Mar 25, 2026 | 68.32 | 68.98 | 67.90 | 68.35 | 68.35 | 1.77% | 47,888 |
| Mar 24, 2026 | 66.22 | 67.50 | 65.80 | 67.16 | 67.16 | 0.31% | 81,729 |
| Mar 23, 2026 | 66.51 | 68.04 | 66.21 | 66.95 | 66.95 | 1.98% | 99,774 |
| Mar 20, 2026 | 68.45 | 68.65 | 65.04 | 65.65 | 65.65 | -3.88% | 97,059 |
| Mar 19, 2026 | 67.67 | 68.80 | 66.76 | 68.30 | 68.30 | -0.61% | 58,513 |
| Mar 18, 2026 | 69.02 | 69.89 | 68.55 | 68.72 | 68.72 | -0.58% | 49,829 |
| Mar 17, 2026 | 69.00 | 69.57 | 68.51 | 69.12 | 69.12 | 0.36% | 55,925 |
| Mar 16, 2026 | 68.12 | 68.93 | 67.93 | 68.87 | 68.87 | 1.94% | 77,611 |
| Mar 13, 2026 | 69.78 | 69.99 | 67.56 | 67.56 | 67.56 | -1.86% | 68,402 |
| Mar 12, 2026 | 69.01 | 69.57 | 68.30 | 68.84 | 68.84 | -1.45% | 79,949 |
| Mar 11, 2026 | 70.12 | 70.33 | 69.17 | 69.85 | 69.85 | -0.78% | 92,677 |
| Mar 10, 2026 | 70.10 | 71.50 | 69.97 | 70.40 | 70.40 | 0.89% | 83,608 |
| Mar 9, 2026 | 67.11 | 70.09 | 67.07 | 69.78 | 69.78 | 2.29% | 122,638 |
| Mar 6, 2026 | 68.00 | 69.33 | 67.73 | 68.22 | 68.22 | -1.87% | 78,583 |
| Mar 5, 2026 | 70.30 | 70.85 | 68.25 | 69.52 | 69.52 | -2.48% | 105,917 |
| Mar 4, 2026 | 71.09 | 71.72 | 70.07 | 71.29 | 71.29 | 0.71% | 96,399 |
| Mar 3, 2026 | 70.68 | 71.33 | 68.50 | 70.79 | 70.79 | -4.80% | 188,298 |
| Mar 2, 2026 | 72.45 | 74.67 | 72.10 | 74.36 | 74.36 | 1.36% | 125,480 |
| Feb 27, 2026 | 73.17 | 73.58 | 72.58 | 73.36 | 73.36 | -0.47% | 125,347 |
| Feb 26, 2026 | 73.89 | 73.89 | 72.12 | 73.71 | 73.71 | -0.43% | 145,723 |
| Feb 25, 2026 | 73.82 | 74.20 | 73.30 | 74.03 | 74.03 | 1.31% | 97,559 |
| Feb 24, 2026 | 71.32 | 73.18 | 70.84 | 73.07 | 73.07 | 2.12% | 114,737 |
| Feb 23, 2026 | 72.01 | 72.50 | 70.94 | 71.55 | 71.55 | -1.23% | 82,994 |
| Feb 20, 2026 | 71.91 | 72.86 | 71.62 | 72.44 | 72.44 | 0.89% | 72,518 |
| Feb 19, 2026 | 70.93 | 71.95 | 70.66 | 71.80 | 71.80 | 0.76% | 77,399 |
| Feb 18, 2026 | 71.11 | 72.12 | 70.70 | 71.26 | 71.26 | 0.65% | 88,884 |
| Feb 17, 2026 | 69.99 | 71.14 | 69.51 | 70.80 | 70.80 | 0.13% | 100,512 |
| Feb 13, 2026 | 69.87 | 70.97 | 69.04 | 70.71 | 70.71 | 1.17% | 73,570 |
| Feb 12, 2026 | 71.50 | 71.91 | 69.88 | 69.89 | 69.89 | -1.84% | 133,392 |
| Feb 11, 2026 | 72.01 | 72.25 | 70.23 | 71.20 | 71.20 | 0.25% | 147,629 |
| Feb 10, 2026 | 72.10 | 72.10 | 71.02 | 71.02 | 71.02 | -1.25% | 182,495 |
| Feb 9, 2026 | 70.28 | 72.04 | 70.15 | 71.92 | 71.92 | 2.52% | 123,063 |
| Feb 6, 2026 | 68.23 | 70.17 | 68.10 | 70.15 | 70.15 | 5.03% | 181,266 |
| Feb 5, 2026 | 66.99 | 67.89 | 66.38 | 66.79 | 66.79 | -1.94% | 125,628 |
| Feb 4, 2026 | 71.31 | 71.31 | 66.65 | 68.11 | 68.11 | -3.50% | 167,583 |
| Feb 3, 2026 | 69.98 | 71.10 | 69.21 | 70.58 | 70.58 | 2.11% | 118,746 |
| Feb 2, 2026 | 69.32 | 69.78 | 68.53 | 69.12 | 69.12 | -0.45% | 107,472 |
| Jan 30, 2026 | 70.82 | 71.61 | 69.09 | 69.43 | 69.43 | -3.66% | 169,297 |
| Jan 29, 2026 | 72.90 | 73.22 | 70.20 | 72.07 | 72.07 | -0.72% | 203,890 |
| Jan 28, 2026 | 71.62 | 72.67 | 70.91 | 72.59 | 72.59 | 1.67% | 140,271 |
| Jan 27, 2026 | 70.43 | 71.59 | 69.76 | 71.40 | 71.40 | 1.90% | 129,701 |
| Jan 26, 2026 | 71.26 | 71.59 | 69.75 | 70.07 | 70.07 | -1.43% | 186,028 |
| Jan 23, 2026 | 71.05 | 71.25 | 70.29 | 71.09 | 71.09 | 0.10% | 102,785 |
| Jan 22, 2026 | 71.80 | 71.94 | 70.50 | 71.02 | 71.02 | -0.21% | 161,384 |
| Jan 21, 2026 | 70.88 | 71.38 | 69.69 | 71.17 | 71.17 | 2.17% | 175,232 |
| Jan 20, 2026 | 70.14 | 70.88 | 69.40 | 69.66 | 69.66 | -1.58% | 195,206 |
| Jan 16, 2026 | 70.43 | 70.99 | 69.88 | 70.78 | 70.78 | 0.45% | 146,927 |
| Jan 15, 2026 | 70.35 | 71.15 | 70.28 | 70.46 | 70.46 | 1.16% | 135,967 |
| Jan 14, 2026 | 69.34 | 69.87 | 68.76 | 69.65 | 69.65 | 0.62% | 130,831 |
| Jan 13, 2026 | 69.90 | 69.90 | 68.90 | 69.22 | 69.22 | -0.17% | 191,979 |
| Jan 12, 2026 | 68.75 | 69.42 | 68.50 | 69.34 | 69.34 | 1.06% | 257,238 |
| Jan 9, 2026 | 69.23 | 69.60 | 68.52 | 68.61 | 68.61 | 2.34% | 171,898 |
| Jan 8, 2026 | 67.57 | 67.68 | 66.54 | 67.04 | 67.04 | -0.53% | 93,416 |
| Jan 7, 2026 | 68.19 | 68.28 | 67.11 | 67.40 | 67.40 | -0.78% | 160,894 |
| Jan 6, 2026 | 67.52 | 68.18 | 67.00 | 67.93 | 67.93 | -0.13% | 132,401 |
| Jan 5, 2026 | 67.45 | 68.25 | 67.10 | 68.02 | 68.02 | 2.97% | 244,582 |
| Jan 2, 2026 | 64.52 | 66.15 | 64.36 | 66.06 | 66.06 | 4.03% | 175,018 |
| Dec 31, 2025 | 64.20 | 64.20 | 63.50 | 63.50 | 63.50 | -0.87% | 100,174 |
| Dec 30, 2025 | 64.77 | 64.77 | 63.93 | 64.06 | 64.06 | -1.90% | 76,200 |
| Dec 29, 2025 | 65.25 | 65.95 | 65.07 | 65.30 | 64.72 | -0.43% | 83,264 |
| Dec 26, 2025 | 65.80 | 65.80 | 65.17 | 65.58 | 65.00 | -0.67% | 68,865 |
| Dec 24, 2025 | 66.06 | 66.07 | 65.61 | 66.02 | 65.44 | 0.21% | 51,374 |
| Dec 23, 2025 | 65.29 | 66.09 | 65.29 | 65.88 | 65.30 | 0.41% | 95,484 |
| Dec 22, 2025 | 65.85 | 65.87 | 65.07 | 65.61 | 65.03 | 0.60% | 150,051 |
| Dec 19, 2025 | 64.13 | 65.39 | 64.13 | 65.22 | 64.64 | 2.51% | 133,928 |
| Dec 18, 2025 | 63.95 | 64.37 | 63.40 | 63.62 | 63.06 | 1.21% | 148,812 |
| Dec 17, 2025 | 64.91 | 65.10 | 62.56 | 62.86 | 62.30 | -3.19% | 215,133 |
| Dec 16, 2025 | 64.36 | 65.28 | 64.11 | 64.93 | 64.36 | -0.32% | 76,143 |
| Dec 15, 2025 | 66.26 | 66.26 | 64.96 | 65.14 | 64.56 | -0.94% | 113,918 |
| Dec 12, 2025 | 67.97 | 67.97 | 65.33 | 65.76 | 65.18 | -3.25% | 153,097 |
| Dec 11, 2025 | 66.60 | 68.08 | 66.12 | 67.97 | 67.37 | 1.31% | 97,278 |
| Dec 10, 2025 | 66.41 | 67.28 | 65.58 | 67.09 | 66.50 | 0.89% | 123,203 |
| Dec 9, 2025 | 66.32 | 67.05 | 65.96 | 66.50 | 65.91 | 0.03% | 64,065 |
| Dec 8, 2025 | 66.79 | 66.79 | 65.99 | 66.48 | 65.89 | -0.18% | 82,559 |
| Dec 5, 2025 | 67.64 | 67.64 | 66.31 | 66.60 | 66.01 | -1.01% | 186,086 |
| Dec 4, 2025 | 65.83 | 67.52 | 65.58 | 67.28 | 66.68 | 2.56% | 182,405 |
| Dec 3, 2025 | 65.03 | 65.67 | 64.23 | 65.60 | 65.02 | 1.36% | 138,286 |