MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NLR — VanEck Uranium and Nuclear ETF
NYSE ArcaVanEck Uranium and Nuclear ETF
$103.73
+0.99(+0.96%)
- O
- 103.50
- H
- 104.64
- L
- 102.36
- V
- 347.59K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$103.73
Period Return+36.87%
Period High$168.12
Period Low$75.32
Avg Daily Volume507.9K
Total Trading Days365
NLR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $103.50 | $104.64 | $102.36 | $103.73 | +$0.99 | +0.96% | 347,590 | $103.92 | $102.36 $104.64 |
| Oct 2, 2026 | $104.36 | $104.36 | $102.36 | $102.74 | $-0.01 | -0.01% | 443,478 | $102.96 | $102.36 $104.36 |
| Oct 1, 2026 | $103.01 | $103.81 | $101.72 | $102.75 | $-0.71 | -0.69% | 348,125 | $102.60 | $101.72 $103.81 |
| Sep 30, 2026 | $104.74 | $105.99 | $103.06 | $103.46 | $-0.68 | -0.65% | 392,575 | $104.08 | $103.06 $105.99 |
| Sep 29, 2026 | $104.98 | $105.14 | $103.22 | $104.14 | +$0.17 | +0.16% | 369,323 | $103.92 | $103.22 $105.14 |
| Sep 28, 2026 | $105.05 | $105.11 | $103.55 | $103.97 | $-1.81 | -1.71% | 272,510 | $104.39 | $103.55 $105.11 |
| Sep 25, 2026 | $106.49 | $107.20 | $105.24 | $105.78 | $-0.44 | -0.41% | 339,528 | $105.83 | $105.24 $107.20 |
| Sep 24, 2026 | $108.00 | $108.30 | $105.60 | $106.22 | $-2.11 | -1.95% | 344,505 | $106.38 | $105.60 $108.30 |
| Sep 23, 2026 | $110.56 | $110.56 | $108.27 | $108.33 | $-3.62 | -3.23% | 385,958 | $108.91 | $108.27 $110.56 |
| Sep 22, 2026 | $111.49 | $112.37 | $109.89 | $111.95 | +$1.22 | +1.10% | 288,555 | $111.44 | $109.89 $112.37 |
| Sep 21, 2026 | $110.11 | $111.57 | $109.58 | $110.73 | +$3.04 | +2.82% | 267,448 | $110.54 | $109.58 $111.57 |
| Sep 18, 2026 | $110.79 | $110.83 | $107.58 | $107.69 | $-2.88 | -2.60% | 439,955 | $108.29 | $107.58 $110.83 |
| Sep 17, 2026 | $109.63 | $111.74 | $109.00 | $110.57 | +$3.21 | +2.99% | 423,938 | $110.50 | $109.00 $111.74 |
| Sep 16, 2026 | $109.24 | $109.45 | $105.80 | $107.36 | $-0.96 | -0.89% | 566,987 | $107.51 | $105.80 $109.45 |
| Sep 15, 2026 | $109.82 | $110.00 | $107.70 | $108.32 | $-1.15 | -1.05% | 366,622 | $108.51 | $107.70 $110.00 |
| Sep 14, 2026 | $110.11 | $110.46 | $108.46 | $109.47 | $-3.75 | -3.31% | 432,179 | $109.63 | $108.46 $110.46 |
| Sep 11, 2026 | $118.28 | $118.28 | $113.17 | $113.22 | $-4.61 | -3.91% | 304,463 | $115.00 | $113.17 $118.28 |
| Sep 10, 2026 | $120.29 | $121.00 | $117.74 | $117.83 | $-5.12 | -4.16% | 489,923 | $118.67 | $117.74 $121.00 |
| Sep 9, 2026 | $123.75 | $124.99 | $122.28 | $122.95 | $-0.62 | -0.50% | 259,732 | $123.49 | $122.28 $124.99 |
| Sep 8, 2026 | $121.78 | $125.44 | $121.62 | $123.57 | +$3.62 | +3.02% | 282,287 | $124.18 | $121.62 $125.44 |
| Sep 4, 2026 | $118.61 | $120.36 | $118.10 | $119.95 | +$0.76 | +0.64% | 264,788 | $119.69 | $118.10 $120.36 |
| Sep 3, 2026 | $118.85 | $120.30 | $118.04 | $119.19 | +$2.16 | +1.85% | 254,027 | $118.91 | $118.04 $120.30 |
| Sep 2, 2026 | $116.02 | $117.95 | $114.96 | $117.03 | +$1.27 | +1.10% | 247,921 | $116.26 | $114.96 $117.95 |
| Sep 1, 2026 | $116.00 | $117.24 | $114.26 | $115.76 | $-2.47 | -2.09% | 348,831 | $116.05 | $114.26 $117.24 |
| Aug 31, 2026 | $118.04 | $119.17 | $117.93 | $118.23 | +$0.11 | +0.09% | 278,339 | $118.39 | $117.93 $119.17 |
| Aug 28, 2026 | $125.00 | $125.46 | $117.76 | $118.12 | $-6.90 | -5.52% | 571,192 | $119.93 | $117.76 $125.46 |
| Aug 27, 2026 | $124.72 | $125.70 | $123.38 | $125.02 | +$1.31 | +1.06% | 630,542 | $124.84 | $123.38 $125.70 |
| Aug 26, 2026 | $124.92 | $128.63 | $123.20 | $123.71 | $-0.31 | -0.25% | 344,555 | $124.79 | $123.20 $128.63 |
| Aug 25, 2026 | $120.39 | $125.13 | $120.00 | $124.02 | +$5.29 | +4.46% | 458,067 | $123.35 | $120.00 $125.13 |
| Aug 24, 2026 | $119.64 | $120.50 | $117.89 | $118.73 | $-1.21 | -1.01% | 241,685 | $118.98 | $117.89 $120.50 |