Market data

Select a section

Vaneck Ucits ETFs Uranium And Nuclear

(NUCL)
Sector: n/a
$33.71
$-0.23 -0.67
Last updated: 17:04:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $34.24 $34.44 $33.71 $33.71 15,075
15/05/2025 $35.00 $35.00 $33.68 $33.94 8,562
14/05/2025 $33.46 $34.14 $33.24 $34.14 19,044
13/05/2025 $32.63 $33.59 $32.57 $33.42 18,887
12/05/2025 $32.79 $33.68 $32.79 $32.79 6,149
09/05/2025 $32.19 $32.36 $32.07 $32.13 8,067
08/05/2025 $32.25 $32.70 $31.99 $32.40 9,917
07/05/2025 $31.73 $31.93 $31.53 $31.66 8,064
06/05/2025 $30.93 $31.07 $30.43 $31.03 9,826
05/05/2025 $30.95 $31.35 $30.91 $31.25 3,382
02/05/2025 $30.95 $31.35 $30.91 $31.25 3,382
01/05/2025 $30.23 $30.83 $30.23 $30.81 29,567
30/04/2025 $30.41 $30.41 $29.49 $30.20 12,774
29/04/2025 $30.74 $30.74 $30.15 $30.34 16,359
28/04/2025 $29.74 $30.19 $29.44 $29.58 8,113
25/04/2025 $29.99 $29.99 $29.46 $29.73 4,481
24/04/2025 $29.12 $29.59 $28.73 $29.55 1,315
23/04/2025 $27.88 $29.03 $27.88 $28.94 8,307
22/04/2025 $27.47 $27.91 $27.19 $27.91 9,355
21/04/2025 $28.01 $28.08 $27.81 $27.81 1,412
18/04/2025 $28.01 $28.08 $27.81 $27.81 1,412
17/04/2025 $28.01 $28.08 $27.81 $27.81 1,412
16/04/2025 $27.41 $28.17 $27.05 $28.17 34,052
15/04/2025 $27.99 $28.14 $27.63 $27.78 5,009
14/04/2025 $27.99 $28.01 $27.60 $27.95 6,786
11/04/2025 $26.80 $27.16 $26.38 $26.93 6,510
10/04/2025 $27.08 $27.30 $26.25 $26.38 16,122
09/04/2025 $24.39 $24.96 $23.99 $24.64 11,970
08/04/2025 $25.69 $26.22 $25.26 $25.42 11,357
07/04/2025 $22.76 $25.46 $22.25 $24.83 36,335
04/04/2025 $26.60 $26.60 $24.08 $24.52 45,468
03/04/2025 $26.96 $27.02 $26.42 $26.77 30,760
02/04/2025 $27.65 $27.65 $27.20 $27.64 10,532
01/04/2025 $27.08 $27.78 $27.06 $27.69 20,680
28/03/2025 $28.68 $28.68 $27.83 $27.90 26,535
27/03/2025 $29.50 $29.54 $28.96 $28.96 2,776
26/03/2025 $30.24 $30.30 $29.58 $29.58 16,507
25/03/2025 $30.73 $30.93 $30.07 $30.08 6,345
24/03/2025 $30.88 $31.20 $30.27 $30.65 37,519
21/03/2025 $31.23 $31.24 $29.51 $30.04 81,302
20/03/2025 $30.53 $30.99 $30.34 $30.50 18,966
19/03/2025 $29.98 $30.50 $29.97 $30.45 5,162
18/03/2025 $30.21 $30.21 $29.50 $29.82 9,232
17/03/2025 $30.44 $30.44 $29.72 $30.23 8,947
14/03/2025 $28.96 $29.44 $28.96 $29.38 15,892
13/03/2025 $28.97 $29.14 $28.68 $28.67 1,344
12/03/2025 $28.59 $29.43 $28.59 $29.12 27,056
11/03/2025 $28.09 $28.47 $27.89 $28.23 13,501
10/03/2025 $29.56 $29.56 $28.08 $28.12 22,427
07/03/2025 $29.69 $30.00 $28.86 $28.85 7,369
06/03/2025 $30.07 $30.29 $29.76 $30.06 16,305
05/03/2025 $29.40 $29.90 $29.37 $29.46 24,979
04/03/2025 $29.01 $29.04 $28.29 $28.32 20,735
28/02/2025 $29.61 $29.72 $29.09 $29.46 15,420
27/02/2025 $30.84 $31.12 $30.23 $30.33 18,798
26/02/2025 $29.93 $30.90 $29.93 $30.81 45,020
25/02/2025 $30.82 $30.82 $29.69 $29.69 10,746
24/02/2025 $31.25 $31.25 $30.14 $30.58 16,722
21/02/2025 $32.28 $32.76 $31.29 $31.38 12,706
20/02/2025 $32.46 $32.84 $32.00 $32.28 55,842
19/02/2025 $33.12 $33.22 $32.37 $32.51 14,995
18/02/2025 $33.42 $33.42 $32.90 $33.09 11,259
17/02/2025 $33.29 $33.29 $32.96 $33.08 13,489
14/02/2025 $33.84 $33.98 $32.95 $32.95 62,873
13/02/2025 $33.98 $33.98 $33.48 $33.50 7,722
12/02/2025 $33.71 $33.83 $33.04 $33.56 14,110
11/02/2025 $34.65 $34.65 $33.89 $34.04 11,283
10/02/2025 $35.00 $35.00 $34.37 $34.53 13,265
07/02/2025 $33.57 $34.56 $33.55 $34.13 31,742
06/02/2025 $33.96 $34.39 $33.42 $33.77 20,171
05/02/2025 $33.84 $33.96 $33.52 $33.72 34,272
04/02/2025 $33.49 $33.93 $33.04 $33.19 20,968
03/02/2025 $32.50 $33.30 $31.38 $33.19 38,799
31/01/2025 $34.28 $34.28 $33.56 $34.20 18,034
30/01/2025 $33.46 $33.78 $33.15 $33.53 55,219
29/01/2025 $32.40 $33.05 $32.18 $32.72 20,433
28/01/2025 $32.51 $32.68 $31.76 $31.75 77,528
27/01/2025 $35.00 $35.18 $32.50 $32.59 83,195
24/01/2025 $36.06 $36.40 $35.73 $35.77 35,472
23/01/2025 $35.26 $35.95 $35.01 $35.73 33,147
22/01/2025 $34.69 $35.22 $34.65 $34.92 47,986
21/01/2025 $33.50 $33.92 $33.23 $33.92 9,332
20/01/2025 $34.00 $34.00 $33.01 $33.28 14,152
17/01/2025 $32.36 $33.01 $32.36 $33.01 26,583
16/01/2025 $32.77 $32.77 $32.16 $32.40 16,369
15/01/2025 $31.85 $32.44 $31.84 $32.40 8,313
14/01/2025 $31.84 $32.22 $31.82 $31.82 24,951
13/01/2025 $31.88 $31.89 $31.33 $31.44 21,175
10/01/2025 $32.49 $32.59 $31.72 $31.72 18,398
09/01/2025 $32.19 $32.51 $32.15 $32.29 13,019
08/01/2025 $33.00 $33.18 $31.88 $32.29 32,402
07/01/2025 $34.10 $34.26 $33.50 $33.50 16,187
06/01/2025 $33.71 $34.54 $33.71 $34.53 21,694
03/01/2025 $33.08 $33.26 $32.85 $32.94 21,862
02/01/2025 $32.05 $32.80 $32.05 $32.76 8,252
01/01/2025 $32.20 $32.20 $32.03 $32.10 1,671
31/12/2024 $32.20 $32.20 $32.03 $32.10 1,671
30/12/2024 $32.29 $32.42 $31.77 $31.83 8,922
27/12/2024 $32.65 $32.91 $32.01 $32.46 11,012
26/12/2024 $32.47 $32.52 $32.31 $32.31 974
25/12/2024 $32.47 $32.52 $32.31 $32.31 974
24/12/2024 $32.47 $32.52 $32.31 $32.31 974
23/12/2024 $32.51 $32.51 $32.11 $32.11 8,197
20/12/2024 $32.26 $32.53 $31.52 $32.53 14,248
19/12/2024 $32.31 $32.61 $32.07 $32.46 17,567
18/12/2024 $33.16 $33.67 $33.05 $33.33 14,835
17/12/2024 $33.11 $33.51 $32.61 $32.69 31,152
16/12/2024 $33.81 $33.86 $32.89 $33.42 16,376
13/12/2024 $34.49 $34.67 $33.83 $33.97 8,559
12/12/2024 $35.30 $35.31 $34.72 $34.99 28,061
11/12/2024 $34.53 $35.03 $34.52 $34.85 13,487
10/12/2024 $35.17 $35.17 $34.42 $34.42 28,822
09/12/2024 $36.15 $36.53 $35.18 $35.22 11,650
06/12/2024 $36.30 $36.59 $35.96 $36.35 30,396
05/12/2024 $37.20 $37.20 $35.87 $36.27 110,365
04/12/2024 $36.32 $36.63 $36.22 $36.52 15,189
03/12/2024 $36.45 $36.65 $35.54 $36.03 49,290
02/12/2024 $37.09 $37.29 $36.10 $36.10 38,414
29/11/2024 $35.90 $37.08 $35.90 $36.84 20,191
28/11/2024 $35.88 $36.07 $35.88 $36.06 19,667
27/11/2024 $36.00 $36.21 $35.65 $35.65 12,698
26/11/2024 $35.75 $36.13 $35.55 $35.99 25,337
25/11/2024 $37.48 $37.80 $36.40 $36.47 37,917
22/11/2024 $37.00 $37.39 $36.82 $36.37 32,569
21/11/2024 $35.76 $36.76 $35.63 $36.37 14,880
20/11/2024 $36.65 $36.65 $35.67 $35.67 28,037
19/11/2024 $35.81 $36.03 $35.43 $35.78 17,943
18/11/2024 $36.00 $36.16 $34.73 $35.98 32,766

Market data

Select a section