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

Range Nuclear Renaissance Index ETF (NUKZ)

76.23
+3.27 (4.48%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Range Nuclear Renaissance Index ETF (NUKZ)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202674.2076.3073.4576.23409,97576.23
5/05/202673.4073.5072.6772.9694,27272.96
5/04/202672.7873.6572.1072.6079,77272.60
5/01/202673.4973.4972.6072.8588,81672.85
4/30/202671.1673.3471.0073.26110,95673.26
4/29/202672.0072.0069.9070.3679,95270.36
4/28/202672.8572.8571.3172.2457,71972.24
4/27/202673.7174.1473.1874.0288,74174.02
4/24/202674.3274.4573.0573.5484,12873.54
4/23/202674.5674.8672.5173.5097,77073.50
4/22/202672.1773.7471.9773.6971,02273.69
4/21/202672.6872.6870.1070.5489,34370.54
4/20/202672.3072.8471.8972.68102,85172.68
4/17/202672.9373.8072.2173.1065,77373.10
4/16/202672.7472.7471.2471.8884,15671.88
4/15/202671.6772.5071.0672.0774,36972.07
4/14/202670.8571.6070.8571.4882,43471.48
4/13/202669.0970.3368.5370.2464,80070.24
4/10/202669.7670.4369.3669.66132,55469.66
4/09/202669.0570.5169.0569.4952,63069.49
4/08/202669.5670.0068.8469.8784,39769.87
4/07/202666.4466.7365.4466.4239,03966.42
4/06/202667.1467.5566.5167.2149,85267.21
4/02/202665.1767.6365.0667.0061,33567.00
4/01/202666.9967.9966.8067.2192,19267.21
3/31/202663.8466.4263.8465.77168,65765.77
3/30/202665.5065.6163.0063.46113,80463.46
3/27/202665.2365.9964.7364.8983,39764.89
3/26/202667.2467.7665.8566.1240,60466.12
3/25/202668.3268.9867.9068.3547,89268.35
3/24/202666.2267.5065.8067.1681,93667.16
3/23/202666.5168.0466.2166.9599,78366.95
3/20/202668.4568.6565.0465.6597,45065.65
3/19/202667.6768.8066.7668.3058,77268.30
3/18/202669.0269.8968.5568.7249,92568.72
3/17/202669.0069.5768.5069.1256,78169.12
3/16/202668.1268.9367.9368.8777,61368.87
3/13/202669.7869.9967.5667.5670,80067.56
3/12/202669.0169.5768.3068.8480,01168.84
3/11/202670.1270.3369.1769.8592,80569.85
3/10/202670.1071.5069.9770.4083,73770.40
3/09/202667.1170.0967.0769.78123,11469.78
3/06/202668.0069.3367.7368.2279,01168.22
3/05/202670.3070.8568.2569.52105,98469.52
3/04/202671.0971.7270.0771.2996,66071.29
3/03/202670.6871.3368.5070.79188,48670.79
3/02/202672.4574.6772.1074.36125,61074.36
2/27/202673.1773.5872.5873.36126,68173.36
2/26/202673.8973.8972.1273.71145,86073.71
2/25/202673.8274.1973.3074.0397,97474.03
2/24/202671.3273.1870.8373.07114,73173.07
2/23/202672.0172.5070.9471.5583,17071.55
2/20/202671.9172.8671.6272.4472,64172.44
2/19/202670.9371.9570.6671.8077,41471.80
2/18/202671.1172.1270.7071.2688,92071.26
2/17/202669.9971.1469.5070.80100,56570.80
2/13/202669.8770.9769.0470.7173,98570.71
2/12/202671.5071.9169.8869.89133,58569.89
2/11/202672.0172.2570.2371.20147,77271.20
2/10/202672.1072.1071.0271.02183,28671.02
2/09/202670.2872.0470.1571.92123,61371.92