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

Range Nuclear Renaissance Index ETF (NUKZ)

66.41
-0.40 (-0.60%)
NYSE· Last Trade: Aug 5th, 4:06 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Range Nuclear Renaissance Index ETF (NUKZ)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202666.4167.4265.9466.81123,58866.81
8/03/202663.7065.2963.4565.29117,65765.29
7/31/202664.3564.9062.9363.6885,13663.68
7/30/202662.2063.8362.1763.81145,01463.81
7/29/202662.5762.5760.7260.76145,54960.76
7/28/202663.2463.2562.0062.7265,15162.72
7/27/202664.8165.1763.1964.35143,66764.35
7/24/202665.1565.2064.0064.2263,79364.22
7/23/202664.2665.2964.2665.0853,65465.08
7/22/202664.2165.4264.2164.77111,05064.77
7/21/202663.2464.4363.0564.2457,55064.24
7/20/202662.6863.2062.0862.3384,54162.33
7/17/202661.7163.0461.2862.43126,08862.43
7/16/202663.5564.1562.4662.7397,52762.73
7/15/202665.0065.2363.4564.3391,51064.33
7/14/202664.6365.2964.5264.7954,84364.79
7/13/202665.0665.2063.8063.98115,87363.98
7/10/202665.8566.1165.4765.7573,41165.75
7/09/202665.5065.7765.1165.5259,82665.52
7/08/202664.2465.0563.9065.05147,80265.05
7/07/202666.8366.8364.7565.3385,18465.33
7/06/202667.2068.0067.2067.45102,23667.45
7/02/202667.3368.4965.6966.5260,03666.52
7/01/202667.8168.2166.7066.8465,29766.84
6/30/202667.7968.5567.3968.1651,53068.16
6/29/202668.3268.4167.1968.2383,93668.23
6/26/202667.7568.5567.6367.8677,16467.86
6/25/202669.6269.8368.3068.48232,32768.48
6/24/202669.6669.8268.0369.1183,04969.11
6/23/202668.9070.7268.5069.2297,18869.22
6/22/202671.1371.6470.9071.0970,04271.09
6/18/202670.7771.8470.5671.45109,28971.45
6/17/202669.9771.5569.7870.05136,93470.05
6/16/202670.1671.3269.7869.90146,90769.90
6/15/202669.9770.7469.8670.2288,94470.22
6/12/202667.6768.7067.5168.3190,11168.31
6/11/202665.3567.6065.1167.24125,10767.24
6/10/202666.4067.0064.4564.68127,88364.68
6/09/202668.8268.9965.0067.10148,03267.10
6/08/202669.0669.7368.0068.4089,50568.40
6/05/202671.3071.3067.5468.28205,44068.28
6/04/202671.5372.5071.4072.26101,99972.26
6/03/202673.5673.5671.5271.95100,37971.95
6/02/202671.8974.2671.8973.8698,15273.86
6/01/202671.9872.9371.2572.25100,12572.25
5/29/20260.0172.5770.9372.33134,11672.33
5/28/202670.9472.9570.7172.1087,99272.10
5/27/202672.4872.4871.4171.83140,06771.83
5/26/202672.1973.4872.1973.13119,78573.13
5/22/202670.3471.6070.3370.7694,94870.76
5/21/202668.7270.1168.6069.85104,12569.85
5/20/202667.8969.0067.4168.7998,74068.79
5/19/202667.6467.8766.3767.13131,97867.13
5/18/202669.9869.9867.5268.41173,39568.41
5/15/202670.3070.3069.0169.02157,48669.02
5/14/202671.3871.8570.7171.66101,13771.66
5/13/202672.6272.6271.0271.96133,60171.96
5/12/202673.1873.1871.1172.60164,42972.60
5/11/202673.0475.1772.6774.79203,08674.79
5/08/202674.1674.1672.5473.19192,80873.19
5/07/202676.2577.3473.0873.59415,03573.59
5/06/202674.2076.3073.4576.23410,11276.23
5/05/202673.4073.5072.6772.9694,27272.96