NYSEArca - Nasdaq Real Time Price
USD
VanEck Uranium and Nuclear ETF (NLR)
89.68
+0.03
(+0.03%)
As of 3:16:42 PM EST. Market Open.
Trade NLR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
90.47
91.64
89.65
89.78
89.78
303,185
Nov 2, 2026
92.99
94.23
89.53
89.65
89.65
579,600
Oct 30, 2026
91.93
92.66
90.24
91.75
91.75
508,200
Oct 29, 2026
94.97
96.92
94.82
95.43
95.43
509,800
Oct 28, 2026
95.56
96.34
94.21
95.99
95.99
439,100
Oct 27, 2026
92.30
95.24
92.19
94.92
94.92
651,800
Oct 26, 2026
90.71
91.93
89.62
91.06
91.06
424,600
Oct 23, 2026
90.23
91.00
88.81
90.38
90.38
363,300
Oct 22, 2026
92.23
93.08
90.37
90.84
90.84
560,800
Oct 21, 2026
94.61
95.20
93.81
94.31
94.31
452,200
Oct 20, 2026
92.13
94.79
92.13
93.21
93.21
442,400
Oct 19, 2026
95.54
96.00
93.01
93.29
93.29
409,100
Oct 16, 2026
96.25
97.06
93.58
94.34
94.34
611,700
Oct 15, 2026
92.55
96.81
91.88
96.46
96.46
550,500
Oct 14, 2026
97.85
97.95
94.00
94.52
94.52
641,000
Oct 13, 2026
99.62
100.18
98.75
99.38
99.38
376,700
Oct 12, 2026
102.31
102.79
100.11
100.20
100.20
496,100
Oct 9, 2026
103.29
103.96
102.34
103.35
103.35
397,400
Oct 8, 2026
104.69
105.15
101.12
102.38
102.38
414,700
Oct 7, 2026
106.55
106.65
104.70
105.27
105.27
697,100
Oct 6, 2026
106.61
111.41
106.39
109.43
109.43
583,300
Oct 5, 2026
103.50
104.64
102.36
103.73
103.73
348,100
Oct 2, 2026
104.36
104.36
102.36
102.74
102.74
443,000
Oct 1, 2026
103.01
103.81
101.72
102.75
102.75
347,900
Sep 30, 2026
104.74
105.99
103.06
103.46
103.46
392,500
Sep 29, 2026
104.98
105.14
103.22
104.14
104.14
368,600
Sep 28, 2026
105.05
105.11
103.55
103.97
103.97
272,400
Sep 25, 2026
106.49
107.20
105.24
105.78
105.78
339,400
Sep 24, 2026
108.00
108.30
105.60
106.22
106.22
344,300
Sep 23, 2026
110.56
110.56
108.27
108.33
108.33
385,800
Sep 22, 2026
111.49
112.37
109.89
111.95
111.95
288,500
Sep 21, 2026
110.11
111.57
109.58
110.73
110.73
267,400
Sep 18, 2026
110.79
110.83
107.58
107.69
107.69
439,500
Sep 17, 2026
109.63
111.74
109.00
110.57
110.57
423,300
Sep 16, 2026
109.24
109.45
105.80
107.36
107.36
566,700
Sep 15, 2026
109.82
110.00
107.70
108.32
108.32
366,600
Sep 14, 2026
110.11
110.46
108.46
109.47
109.47
431,700
Sep 11, 2026
118.28
118.28
113.17
113.22
113.22
304,200
Sep 10, 2026
120.29
121.00
117.74
117.83
117.83
489,700
Sep 9, 2026
123.75
124.99
122.28
122.95
122.95
259,600
Sep 8, 2026
121.78
125.44
121.62
123.57
123.57
282,000
Sep 4, 2026
118.61
120.36
118.10
119.95
119.95
264,600
Sep 3, 2026
118.85
120.30
118.04
119.19
119.19
254,000
Sep 2, 2026
116.02
117.95
114.96
117.03
117.03
247,900
Sep 1, 2026
116.00
117.24
114.26
115.76
115.76
348,800
Aug 31, 2026
118.04
119.17
117.93
118.23
118.23
278,300
Aug 28, 2026
125.00
125.46
117.76
118.12
118.12
570,800
Aug 27, 2026
124.72
125.70
123.38
125.02
125.02
630,400
Aug 26, 2026
124.92
128.63
123.20
123.71
123.71
341,400
Aug 25, 2026
120.39
125.13
120.00
124.02
124.02
457,500
Aug 24, 2026
119.64
120.50
117.89
118.73
118.73
241,100
Aug 21, 2026
116.76
120.06
116.30
119.94
119.94
346,900
Aug 20, 2026
115.92
116.80
113.20
114.55
114.55
290,100
Aug 19, 2026
115.67
117.72
114.76
117.72
117.72
307,800
Aug 18, 2026
116.17
117.65
114.01
114.45
114.45
377,300
Aug 17, 2026
118.78
119.89
117.50
118.35
118.35
239,100
Aug 14, 2026
118.66
120.55
117.86
118.10
118.10
203,100
Aug 13, 2026
118.83
120.00
117.08
118.52
118.52
369,900
Aug 12, 2026
120.80
120.80
118.37
118.52
118.52
328,900
Aug 11, 2026
117.55
119.34
117.55
119.18
119.18
385,500
Aug 10, 2026
118.05
118.47
116.58
116.99
116.99
427,400
Aug 7, 2026
116.23
118.23
114.76
117.82
117.82
389,000
Aug 6, 2026
114.27
115.71
112.71
113.87
113.87
347,500
Aug 5, 2026
114.81
115.07
113.19
113.88
113.88
263,900
Aug 4, 2026
113.20
114.93
112.11
113.88
113.88
408,100
Aug 3, 2026
107.53
111.80
107.12
111.53
111.53
351,600
Jul 31, 2026
109.73
110.29
105.22
106.83
106.83
335,400
Jul 30, 2026
104.92
108.74
104.69
108.36
108.36
292,500
Jul 29, 2026
105.66
106.00
102.13
102.70
102.70
485,900
Jul 28, 2026
107.50
107.75
103.71
106.14
106.14
444,500
Jul 27, 2026
110.04
111.35
107.80
109.76
109.76
255,400
Jul 24, 2026
111.20
111.21
107.61
108.10
108.10
283,300
Jul 23, 2026
110.41
112.38
109.75
111.41
111.41
427,500
Jul 22, 2026
109.91
112.88
109.91
111.39
111.39
520,700
Jul 21, 2026
106.37
109.25
106.17
109.08
109.08
569,200
Jul 20, 2026
105.25
106.05
104.30
105.07
105.07
373,300
Jul 17, 2026
102.89
105.89
101.92
104.20
104.20
452,800
Jul 16, 2026
107.92
108.00
103.84
104.67
104.67
678,400
Jul 15, 2026
111.35
112.46
107.54
109.38
109.38
597,500
Jul 14, 2026
111.25
112.77
110.27
111.37
111.37
486,100
Jul 13, 2026
112.66
112.68
109.01
109.48
109.48
439,500
Jul 10, 2026
114.32
115.29
113.11
114.46
114.46
321,100
Jul 9, 2026
112.11
114.00
112.01
113.07
113.07
442,800
Jul 8, 2026
110.02
112.05
109.01
111.09
111.09
395,400
Jul 7, 2026
114.34
114.93
109.88
110.77
110.77
629,300
Jul 6, 2026
115.76
118.08
115.39
116.51
116.51
452,500
Jul 2, 2026
116.16
119.72
113.44
114.93
114.93
402,700
Jul 1, 2026
116.50
118.50
114.55
114.87
114.87
382,400
Jun 30, 2026
116.41
116.51
114.26
115.98
115.98
396,900
Jun 29, 2026
117.84
117.93
114.65
116.95
116.95
376,200
Jun 26, 2026
115.50
117.96
115.30
116.30
116.30
307,500
Jun 25, 2026
120.78
121.00
117.22
117.39
117.39
346,700
Jun 24, 2026
122.42
122.42
117.89
119.45
119.45
583,000
Jun 23, 2026
120.64
126.63
120.00
122.40
122.40
371,700
Jun 22, 2026
126.45
127.00
123.23
124.55
124.55
451,500
Jun 18, 2026
127.41
128.15
125.36
126.94
126.94
474,200
Jun 17, 2026
125.51
127.79
124.32
124.65
124.65
372,800
Jun 16, 2026
125.47
128.23
124.54
124.60
124.60
456,000
Jun 15, 2026
125.51
127.66
125.30
126.01
126.01
554,500
Jun 12, 2026
121.16
123.22
120.66
121.95
121.95
281,800
Jun 11, 2026
117.26
121.44
116.05
120.94
120.94
677,900
Jun 10, 2026
119.00
120.08
115.18
115.52
115.52
796,700
Jun 9, 2026
123.97
123.97
116.28
119.55
119.55
849,000
Jun 8, 2026
124.97
125.50
122.61
123.22
123.22
638,100
Jun 5, 2026
130.28
130.43
121.73
122.11
122.11
703,000
Jun 4, 2026
131.15
132.13
129.79
131.57
131.57
385,500
Jun 3, 2026
137.15
137.15
131.09
131.83
131.83
539,900
Jun 2, 2026
131.25
138.24
130.17
138.17
138.17
691,000
Jun 1, 2026
131.43
133.68
129.50
131.85
131.85
408,500
May 29, 2026
133.02
134.11
130.11
133.30
133.30
494,600
May 28, 2026
131.23
133.97
130.50
133.31
133.31
313,800
May 27, 2026
133.41
133.70
131.38
132.52
132.52
601,200
May 26, 2026
133.39
135.66
133.15
134.61
134.61
539,300
May 22, 2026
130.75
132.58
130.42
130.85
130.85
351,100
May 21, 2026
127.90
131.34
126.50
129.95
129.95
508,100
May 20, 2026
126.53
128.47
125.25
127.84
127.84
484,900
May 19, 2026
126.59
126.72
123.58
125.06
125.06
483,200
May 18, 2026
130.75
130.75
126.08
127.53
127.53
518,700
May 15, 2026
132.57
132.57
129.46
129.68
129.68
670,000
May 14, 2026
136.33
136.33
132.51
134.60
134.60
531,600
May 13, 2026
139.31
139.31
134.76
136.40
136.40
552,600
May 12, 2026
142.45
142.90
136.33
139.90
139.90
842,900
May 11, 2026
142.73
147.57
140.94
145.65
145.65
582,600
May 8, 2026
144.88
144.88
140.42
140.88
140.88
503,500
May 7, 2026
148.45
149.30
143.31
144.14
144.14
840,500
May 6, 2026
143.63
149.46
141.16
149.25
149.25
524,400
May 5, 2026
145.12
145.85
140.78
141.37
141.37
539,500
May 4, 2026
143.86
146.00
142.61
143.46
143.46
313,900
May 1, 2026
144.60
144.71
142.60
144.00
144.00
276,200
Apr 30, 2026
138.97
146.05
138.40
145.97
145.97
476,700
Apr 29, 2026
142.00
142.24
137.18
137.56
137.56
252,700
Apr 28, 2026
144.21
144.97
140.31
141.09
141.09
381,200
Apr 27, 2026
144.62
147.23
144.02
146.86
146.86
362,600
Apr 24, 2026
147.93
147.97
143.36
143.77
143.77
309,000
Apr 23, 2026
148.91
150.50
143.48
146.35
146.35
570,700
Apr 22, 2026
143.01
148.36
142.71
148.18
148.18
461,100
Apr 21, 2026
146.68
146.68
139.45
139.68
139.68
484,700
Apr 20, 2026
144.70
146.67
143.03
146.42
146.42
306,600
Apr 17, 2026
147.68
149.23
145.20
145.96
145.96
563,900
Apr 16, 2026
146.57
147.24
144.20
145.45
145.45
378,600
Apr 15, 2026
142.27
146.67
141.52
144.94
144.94
620,600
Apr 14, 2026
141.44
142.20
140.11
141.36
141.36
665,700
Apr 13, 2026
135.66
139.02
134.00
139.02
139.02
377,200
Apr 10, 2026
136.60
139.22
136.17
136.75
136.75
275,400
Apr 9, 2026
136.46
139.01
135.26
136.54
136.54
359,400
Apr 8, 2026
137.90
138.88
135.13
137.46
137.46
497,200
Apr 7, 2026
132.35
132.38
129.08
131.34
131.34
296,700
Apr 6, 2026
134.22
134.98
132.08
133.40
133.40
203,700
Apr 2, 2026
130.25
134.91
129.34
133.67
133.67
227,800
Apr 1, 2026
134.71
137.83
133.86
134.36
134.36
409,400
Mar 31, 2026
128.60
133.24
128.38
133.19
133.19
463,700
Mar 30, 2026
131.37
132.24
125.78
127.14
127.14
447,000
Mar 27, 2026
129.86
132.46
129.26
130.13
130.13
306,900
Mar 26, 2026
134.00
134.94
130.38
130.49
130.49
347,600
Mar 25, 2026
136.58
138.40
135.67
136.43
136.43
334,600
Mar 24, 2026
129.53
133.11
129.43
132.37
132.37
275,000
Mar 23, 2026
129.76
133.62
129.16
131.85
131.85
655,600
Mar 20, 2026
133.71
134.27
126.59
127.82
127.82
539,600
Mar 19, 2026
132.87
135.10
129.62
133.62
133.62
389,500
Mar 18, 2026
137.84
138.72
135.76
135.76
135.76
388,600
Mar 17, 2026
138.59
140.63
137.74
139.54
139.54
700,600
Mar 16, 2026
138.43
138.61
135.33
137.89
137.89
437,600
Mar 13, 2026
141.53
143.10
136.63
136.63
136.63
321,800
Mar 12, 2026
140.44
142.23
138.14
140.81
140.81
278,400
Mar 11, 2026
142.61
143.96
140.21
141.12
141.12
269,700
Mar 10, 2026
140.97
146.32
140.72
142.87
142.87
462,000
Mar 9, 2026
133.35
140.33
132.97
140.28
140.28
454,700
Mar 6, 2026
137.41
140.79
135.30
136.01
136.01
479,600
Mar 5, 2026
144.31
144.41
137.03
139.44
139.44
530,400
Mar 4, 2026
145.27
146.61
141.72
145.94
145.94
393,400
Mar 3, 2026
145.81
145.81
138.57
143.67
143.67
777,800
Mar 2, 2026
146.30
154.26
146.15
153.83
153.83
610,600
Feb 27, 2026
147.36
149.24
146.55
148.27
148.27
330,100
Feb 26, 2026
149.96
150.25
144.89
149.74
149.74
635,400
Feb 25, 2026
152.12
153.20
150.58
150.93
150.93
430,900
Feb 24, 2026
146.20
150.63
143.50
150.53
150.53
518,200
Feb 23, 2026
147.00
148.00
144.53
146.29
146.29
379,500
Feb 20, 2026
148.00
151.50
145.71
148.41
148.41
497,800
Feb 19, 2026
145.00
148.50
143.30
147.91
147.91
482,800
Feb 18, 2026
144.09
147.35
143.50
145.86
145.86
491,600
Feb 17, 2026
141.02
143.24
138.10
142.46
142.46
357,600
Feb 13, 2026
141.45
144.25
138.16
142.02
142.02
540,900
Feb 12, 2026
146.77
146.77
140.42
141.82
141.82
459,900
Feb 11, 2026
148.28
149.08
142.01
146.38
146.38
573,500
Feb 10, 2026
148.86
148.86
145.34
145.41
145.41
478,000
Feb 9, 2026
142.58
149.08
141.57
148.92
148.92
516,500
Feb 6, 2026
139.14
143.04
137.55
142.77
142.77
776,300
Feb 5, 2026
137.94
141.14
135.22
135.34
135.34
972,400
Feb 4, 2026
152.79
152.79
137.29
142.01
142.01
1,150,500
Feb 3, 2026
149.29
152.89
147.49
151.69
151.69
797,100
Feb 2, 2026
148.62
150.31
143.78
144.72
144.72
751,400
Jan 30, 2026
154.10
157.63
146.40
148.70
148.70
964,700
Jan 29, 2026
164.78
165.21
152.35
158.44
158.44
1,379,500
Jan 28, 2026
158.64
164.69
157.00
164.37
164.37
1,219,900
Jan 27, 2026
150.33
156.03
148.34
155.70
155.70
860,800
Jan 26, 2026
155.19
157.61
148.16
148.51
148.51
1,108,100
Jan 23, 2026
153.53
153.63
150.70
152.79
152.79
642,800
Jan 22, 2026
152.95
154.19
150.26
152.92
152.92
1,045,800
Jan 21, 2026
151.94
153.00
146.30
151.04
151.04
997,800
Jan 20, 2026
147.50
151.50
145.64
146.58
146.58
928,900
Jan 16, 2026
146.66
149.57
145.15
148.54
148.54
812,800
Jan 15, 2026
145.02
148.00
143.10
145.07
145.07
858,700
Jan 14, 2026
141.18
145.69
138.79
144.47
144.47
762,900
Jan 13, 2026
143.90
143.94
140.64
140.84
140.84
535,600
Jan 12, 2026
141.43
143.47
139.88
143.06
143.06
550,600
Jan 9, 2026
143.98
145.33
139.62
140.42
140.42
736,100
Jan 8, 2026
139.08
139.50
136.98
138.21
138.21
359,400
Jan 7, 2026
138.02
139.94
137.20
139.43
139.43
468,800
Jan 6, 2026
138.73
139.37
135.90
138.72
138.72
814,500
Jan 5, 2026
136.22
139.06
134.47
138.81
138.81
881,600
Jan 2, 2026
125.18
133.43
125.18
133.04
133.04
826,000
Dec 31, 2025
123.99
125.19
123.53
124.20
124.20
434,900
Dec 30, 2025
125.83
126.02
123.85
123.87
123.87
358,800
Dec 29, 2025
125.32
128.82
125.00
125.92
125.92
320,300
Dec 26, 2025
128.92
128.98
125.84
126.72
126.72
319,300
Dec 24, 2025
128.16
128.89
127.00
128.64
128.64
288,900
Dec 23, 2025
127.69
130.23
127.42
128.49
128.49
386,800
Dec 22, 2025
3.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
129.24
130.10
127.49
128.08
128.08
435,200
Dec 19, 2025
126.53
131.39
126.35
130.19
127.02
839,100
Dec 18, 2025
124.00
125.90
123.45
125.13
122.09
454,500
Dec 17, 2025
126.76
127.64
121.58
121.68
118.72
392,500
Dec 16, 2025
124.62
127.42
124.10
126.14
123.07
494,600
Dec 15, 2025
130.85
131.78
126.50
126.50
123.42
636,000
Dec 12, 2025
138.10
138.12
129.25
129.79
126.63
509,800
Dec 11, 2025
133.76
138.31
132.32
138.14
134.78
425,200
Dec 10, 2025
134.75
134.91
130.60
133.97
130.71
561,500
Dec 9, 2025
133.47
135.77
132.44
134.79
131.51
369,500
Dec 8, 2025
136.22
136.23
133.39
134.46
131.19
347,100
Dec 5, 2025
139.53
139.53
134.67
135.17
131.88
484,600
Dec 4, 2025
132.80
139.85
131.36
139.07
135.69
887,500
Dec 3, 2025
130.58
133.24
128.80
133.10
129.86
619,000
Dec 2, 2025
128.68
131.19
128.41
130.10
126.94
413,100
Dec 1, 2025
128.59
129.20
127.00
127.24
124.15
261,900
Nov 28, 2025
129.86
130.74
128.82
129.98
126.82
368,000
Nov 26, 2025
128.00
129.05
126.87
128.34
125.22
279,100
Nov 25, 2025
125.46
126.62
121.57
126.46
123.38
391,100
Nov 24, 2025
121.43
125.66
120.92
125.34
122.29
550,600
Nov 21, 2025
121.45
121.97
117.60
121.02
118.08
1,520,200
Nov 20, 2025
133.28
133.80
122.58
122.62
119.64
761,700
Nov 19, 2025
128.09
131.41
127.00
129.60
126.45
458,700
Nov 18, 2025
124.02
127.99
124.02
126.44
123.37
500,400
Nov 17, 2025
128.08
129.68
125.20
126.30
123.23
519,500
Nov 14, 2025
125.35
131.47
124.50
128.96
125.82
724,300
Nov 13, 2025
135.75
135.75
129.35
129.97
126.81
730,900
Nov 12, 2025
137.21
138.70
134.92
136.72
133.40
497,400
Nov 11, 2025
138.48
138.48
134.81
136.40
133.08
661,000
Nov 10, 2025
141.89
142.00
137.36
139.65
136.25
900,100
Nov 7, 2025
130.34
136.85
128.76
136.83
133.50
1,483,800
Nov 6, 2025
140.76
140.76
134.76
135.39
132.10
879,200
Nov 5, 2025
142.72
143.98
141.39
142.05
138.60
650,900
Nov 4, 2025
143.57
146.00
141.84
142.06
138.61
675,700
Nov 3, 2025
154.42
154.42
148.81
148.95
145.33
595,200
