Vaneck Ucits ETFs Uranium And Nuclear
(NUCL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$34.37
|
$35.27
|
$33.85
|
$34.89
|
18,160
|
|
14/11/2024
|
$36.00
|
$36.00
|
$34.60
|
$34.89
|
14,568
|
|
13/11/2024
|
$34.42
|
$35.62
|
$34.42
|
$34.99
|
97,487
|
|
12/11/2024
|
$34.72
|
$34.83
|
$33.86
|
$34.01
|
17,833
|
|
11/11/2024
|
$35.58
|
$35.67
|
$34.60
|
$34.73
|
29,895
|
|
08/11/2024
|
$35.90
|
$35.90
|
$35.31
|
$35.31
|
14,248
|
|
07/11/2024
|
$34.68
|
$35.58
|
$34.17
|
$35.50
|
46,927
|
|
06/11/2024
|
$34.34
|
$35.01
|
$33.83
|
$33.83
|
33,975
|
|
05/11/2024
|
$33.34
|
$33.55
|
$33.07
|
$33.27
|
19,738
|
|
04/11/2024
|
$34.00
|
$34.19
|
$31.93
|
$33.05
|
27,937
|
|
01/11/2024
|
$34.21
|
$35.09
|
$34.21
|
$34.68
|
13,358
|
|
31/10/2024
|
$34.96
|
$35.19
|
$33.79
|
$34.19
|
18,357
|
|
30/10/2024
|
$35.48
|
$35.72
|
$35.09
|
$35.09
|
16,299
|
|
29/10/2024
|
$35.54
|
$35.86
|
$35.13
|
$35.52
|
32,709
|
|
28/10/2024
|
$34.69
|
$35.46
|
$34.37
|
$35.46
|
18,454
|
|
25/10/2024
|
$34.93
|
$35.50
|
$34.51
|
$34.92
|
8,783
|
|
24/10/2024
|
$34.81
|
$35.08
|
$34.44
|
$34.90
|
11,264
|
|
23/10/2024
|
$35.55
|
$35.79
|
$34.75
|
$34.90
|
12,847
|
|
22/10/2024
|
$36.52
|
$36.53
|
$35.06
|
$35.78
|
16,462
|
|
21/10/2024
|
$37.08
|
$37.25
|
$36.35
|
$36.74
|
34,083
|
|
18/10/2024
|
$36.06
|
$36.80
|
$35.79
|
$36.43
|
17,117
|
|
17/10/2024
|
$36.39
|
$36.57
|
$36.13
|
$36.20
|
23,870
|
|
16/10/2024
|
$33.01
|
$35.46
|
$33.01
|
$35.46
|
27,366
|
|
15/10/2024
|
$33.21
|
$33.32
|
$32.83
|
$32.92
|
8,009
|
|
14/10/2024
|
$32.92
|
$32.97
|
$32.67
|
$32.83
|
2,611
|
|
11/10/2024
|
$32.43
|
$32.53
|
$32.08
|
$32.53
|
1,794
|
|
10/10/2024
|
$32.36
|
$32.36
|
$31.90
|
$32.16
|
3,591
|
|
09/10/2024
|
$32.47
|
$32.76
|
$32.13
|
$32.46
|
8,664
|
|
08/10/2024
|
$32.43
|
$32.59
|
$32.28
|
$32.28
|
3,030
|
|
07/10/2024
|
$33.26
|
$33.26
|
$32.62
|
$32.69
|
13,651
|
|
04/10/2024
|
$32.39
|
$32.74
|
$32.38
|
$32.64
|
8,794
|
|
03/10/2024
|
$32.34
|
$32.84
|
$32.03
|
$32.38
|
8,993
|
|
02/10/2024
|
$32.10
|
$32.20
|
$31.83
|
$32.19
|
3,075
|
|
01/10/2024
|
$32.00
|
$32.00
|
$31.36
|
$31.71
|
7,832
|
|
30/09/2024
|
$31.23
|
$31.71
|
$31.18
|
$31.24
|
16,217
|
|
27/09/2024
|
$31.59
|
$31.71
|
$31.38
|
$31.58
|
10,556
|
|
26/09/2024
|
$31.34
|
$31.96
|
$31.34
|
$31.65
|
13,677
|
|
25/09/2024
|
$31.20
|
$31.20
|
$30.71
|
$31.20
|
68,464
|
|
24/09/2024
|
$31.00
|
$31.11
|
$30.68
|
$30.97
|
11,164
|
|
23/09/2024
|
$29.70
|
$30.30
|
$29.31
|
$30.30
|
8,089
|
|
20/09/2024
|
$28.63
|
$29.45
|
$28.34
|
$29.34
|
5,975
|
|
19/09/2024
|
$28.28
|
$28.53
|
$28.27
|
$28.53
|
914
|
|
18/09/2024
|
$27.63
|
$27.95
|
$27.41
|
$27.41
|
20,466
|
|
17/09/2024
|
$27.94
|
$28.05
|
$27.80
|
$27.81
|
1,539
|
|
16/09/2024
|
$27.80
|
$27.96
|
$27.52
|
$27.70
|
175
|
|
13/09/2024
|
$27.92
|
$28.01
|
$27.80
|
$27.66
|
2,115
|
|
12/09/2024
|
$27.53
|
$27.76
|
$27.36
|
$26.85
|
91,094
|
|
11/09/2024
|
$26.26
|
$26.86
|
$26.26
|
$26.16
|
405
|
|
10/09/2024
|
$26.17
|
$26.24
|
$25.98
|
$26.16
|
16,437
|
|
09/09/2024
|
$25.90
|
$25.96
|
$25.83
|
$25.96
|
1,002
|
|
06/09/2024
|
$26.58
|
$26.58
|
$25.61
|
$25.70
|
2,857
|
|
05/09/2024
|
$27.08
|
$27.09
|
$26.65
|
$26.65
|
2,068
|
|
04/09/2024
|
$26.65
|
$27.05
|
$26.55
|
$26.89
|
1,394
|
|
03/09/2024
|
$28.30
|
$28.30
|
$27.18
|
$27.21
|
4,546
|
|
02/09/2024
|
$28.25
|
$28.38
|
$28.21
|
$28.07
|
6,955
|
|
30/08/2024
|
$28.32
|
$28.34
|
$28.07
|
$28.07
|
2,233
|
|
29/08/2024
|
$28.09
|
$28.23
|
$27.89
|
$28.05
|
8,402
|
|
28/08/2024
|
$28.33
|
$28.51
|
$28.00
|
$28.00
|
486
|
|
27/08/2024
|
$28.58
|
$28.66
|
$28.18
|
$28.43
|
13,508
|
|
26/08/2024
|
$27.61
|
$27.83
|
$27.40
|
$27.47
|
1,071
|
|
23/08/2024
|
$27.61
|
$27.83
|
$27.40
|
$27.47
|
1,071
|
|
22/08/2024
|
$27.61
|
$27.83
|
$27.40
|
$27.47
|
1,071
|
|
21/08/2024
|
$27.47
|
$27.59
|
$27.47
|
$27.57
|
6,412
|
|
20/08/2024
|
$27.58
|
$27.62
|
$27.27
|
$27.36
|
8,670
|
|
19/08/2024
|
$27.13
|
$27.75
|
$27.13
|
$27.75
|
1,914
|
|
16/08/2024
|
$27.63
|
$27.68
|
$27.11
|
$27.11
|
55,403
|
|
15/08/2024
|
$27.08
|
$27.53
|
$27.02
|
$27.43
|
1,919
|
|
14/08/2024
|
$26.87
|
$26.97
|
$26.63
|
$26.78
|
6,987
|
|
13/08/2024
|
$26.38
|
$26.75
|
$26.36
|
$26.50
|
3,215
|
|
12/08/2024
|
$26.50
|
$26.57
|
$26.12
|
$26.12
|
5,523
|
|
09/08/2024
|
$26.28
|
$26.28
|
$25.96
|
$25.96
|
1,390
|
|
08/08/2024
|
$25.56
|
$25.98
|
$25.44
|
$25.90
|
21,191
|
|
07/08/2024
|
$25.82
|
$26.29
|
$25.68
|
$26.06
|
21,936
|
|
06/08/2024
|
$25.18
|
$25.34
|
$24.73
|
$25.04
|
10,588
|
|
05/08/2024
|
$24.39
|
$24.44
|
$23.37
|
$24.16
|
16,197
|
|
02/08/2024
|
$27.07
|
$27.07
|
$25.23
|
$25.27
|
28,221
|
|
01/08/2024
|
$28.50
|
$28.63
|
$27.16
|
$27.16
|
10,860
|
|
31/07/2024
|
$28.26
|
$28.67
|
$28.26
|
$28.50
|
5,926
|
|
30/07/2024
|
$27.71
|
$28.00
|
$27.71
|
$27.85
|
2,818
|
|
29/07/2024
|
$28.46
|
$28.47
|
$27.75
|
$27.78
|
2,895
|
|
26/07/2024
|
$27.75
|
$28.07
|
$27.75
|
$27.37
|
1,271
|
|
25/07/2024
|
$27.73
|
$27.73
|
$27.18
|
$27.37
|
7,712
|
|
24/07/2024
|
$28.77
|
$28.94
|
$28.44
|
$28.43
|
1,448
|
|
23/07/2024
|
$28.80
|
$29.00
|
$28.72
|
$28.94
|
12,309
|
|
22/07/2024
|
$28.87
|
$28.96
|
$28.72
|
$28.72
|
3,702
|
|
19/07/2024
|
$29.16
|
$29.16
|
$28.88
|
$28.88
|
4,620
|
|
18/07/2024
|
$30.01
|
$30.01
|
$29.35
|
$29.35
|
11,410
|