Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Range Nuclear Renaissance Index ETF (NUKZ)

56.28
-0.74 (-1.30%)
NYSE · Last Trade: Nov 10th, 5:39 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Range Nuclear Renaissance Index ETF (NUKZ)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202655.1557.4555.0057.0275,79457.02
11/06/202653.4854.5453.1854.31109,25154.31
11/05/202655.2655.2652.6252.93341,77552.93
11/04/202656.8556.9555.2655.9095,06055.90
11/03/202656.6757.4856.6757.1263,84657.12
11/02/202657.2257.8656.3656.4270,77856.42
10/30/202656.8057.1356.1056.79145,02856.79
10/29/202657.9259.1157.9258.51112,58158.51
10/28/202658.0758.4857.5058.4186,97958.41
10/27/202657.2258.1857.2258.08194,71058.08
10/26/202656.3057.1556.1356.6856,27056.68
10/23/202656.1756.4155.6056.25102,24356.25
10/22/202657.2657.6756.2456.62101,33156.62
10/21/202658.3158.6758.0158.2176,74658.21
10/20/202657.0758.3657.0757.7243,23757.72
10/19/202658.6658.6657.5657.6079,21557.60
10/16/202658.6259.0957.7358.1265,23858.12
10/15/202657.4458.7056.7058.53151,40258.53
10/14/202659.5559.5558.1358.4299,15658.42
10/13/202660.0060.4959.5360.3755,60160.37
10/12/202660.8860.9960.2160.26164,82560.26
10/09/202660.9361.4460.4161.2633,14061.26
10/08/202661.1461.5560.1060.7057,49060.70
10/07/202662.2362.2361.4661.78118,27061.78
10/06/202662.1563.8461.8963.39406,92863.39
10/05/202660.9761.5560.5461.22100,13761.22
10/02/202661.2761.2760.5460.8467,60160.84
10/01/202660.3460.7259.8060.4049,40360.40
9/30/202660.7661.0560.0060.2353,08960.23
9/29/202660.9060.9960.1660.64134,76260.64
9/28/202661.0061.1260.2760.5770,53760.57
9/25/202661.5761.7961.1161.4346,91261.43
9/24/202661.7961.8161.0361.35125,66561.35
9/23/202662.8662.9362.1362.2654,28962.26
9/22/202663.5063.6762.8463.40103,00563.40
9/21/202663.0563.5362.6663.31139,06863.31
9/18/202662.8263.1162.1062.2281,79262.22
9/17/202663.2163.6562.7963.3578,82463.35
9/16/202662.5862.6461.2861.99105,77461.99
9/15/202662.4962.5061.6861.88144,91861.88
9/14/202662.8362.9662.3162.31135,69762.31
9/11/202665.3565.6364.3764.4691,82664.46
9/10/202665.2765.5664.5964.7269,12464.72
9/09/202666.8567.3366.0666.1896,65166.18
9/08/202666.0267.5366.0267.03108,87767.03
9/04/202664.5765.7064.5765.70137,69165.70
9/03/202664.6665.2464.2864.92168,32464.92
9/02/202663.6364.0563.2064.05172,23964.05
9/01/202663.9564.0963.3963.57206,27463.57
8/31/202664.5464.8764.2764.48155,25264.48
8/28/202667.1967.3165.1565.33161,01465.33
8/27/202666.8767.2466.5367.03110,82767.03
8/26/202666.5667.8066.5066.86111,01466.86
8/25/202665.8166.5165.5766.45164,35566.45
8/24/202665.5865.8064.6465.06143,62565.06
8/21/202665.7366.2665.3765.7675,95365.76
8/20/202665.7466.0864.7465.0461,07265.04
8/19/202666.3566.4765.6766.2370,71366.23
8/18/202667.0367.2265.7766.05101,54566.05
8/17/202668.0968.4867.7567.8345,28367.83
8/14/202668.0068.6667.7568.0335,02068.03
8/13/202667.9068.2467.3368.0941,96268.09
8/12/202668.2968.4067.5668.0547,47568.05
8/11/202666.8067.7266.8067.4948,91367.49