Vaneck Ucits ETFs Uranium And Nuclear

(NUCL)
Sector: n/a
$37.67
$0.70 1.89
Last updated: 11:39:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $30.89 $31.07 $29.89 $29.90 11,240
16/07/2024 $30.83 $30.88 $30.33 $30.33 3,420
15/07/2024 $31.00 $31.02 $30.65 $30.67 9,844
12/07/2024 $30.71 $30.94 $30.65 $30.94 13,309
11/07/2024 $30.41 $30.71 $30.24 $30.59 6,018
10/07/2024 $29.38 $30.45 $29.30 $30.45 31,479
09/07/2024 $29.38 $29.59 $29.30 $29.30 3,245
08/07/2024 $29.47 $29.66 $29.45 $29.52 7,769
05/07/2024 $29.85 $30.00 $29.35 $29.56 1,092
04/07/2024 $29.70 $29.97 $29.68 $29.72 3,276
03/07/2024 $29.13 $29.57 $29.13 $29.54 485
02/07/2024 $28.58 $28.80 $28.58 $28.59 200
01/07/2024 $28.92 $28.92 $28.46 $28.52 4,457
28/06/2024 $28.92 $29.34 $28.92 $28.92 9,803
27/06/2024 $28.45 $28.77 $28.39 $28.67 3,538
26/06/2024 $28.18 $28.32 $28.00 $28.27 1,281
25/06/2024 $28.19 $28.45 $28.03 $28.11 7,648
24/06/2024 $28.39 $28.49 $28.28 $28.42 3,363
21/06/2024 $28.73 $28.73 $28.30 $28.59 5,297
20/06/2024 $28.56 $28.91 $28.56 $28.72 3,762
19/06/2024 $28.95 $28.97 $28.72 $28.72 5,456
18/06/2024 $28.47 $28.60 $28.13 $28.59 3,918
17/06/2024 $28.02 $28.32 $27.91 $28.07 9,116
14/06/2024 $28.52 $28.72 $28.18 $28.30 2,985
13/06/2024 $28.41 $28.59 $28.07 $28.58 2,115
12/06/2024 $27.90 $28.48 $27.79 $28.29 6,667
11/06/2024 $28.61 $28.61 $27.91 $28.04 7,039
10/06/2024 $28.64 $28.88 $28.35 $28.81 2,314
07/06/2024 $29.28 $29.31 $28.47 $28.70 1,034
06/06/2024 $28.98 $29.28 $28.92 $29.15 33,429
05/06/2024 $29.19 $29.52 $28.93 $29.17 5,150
04/06/2024 $29.65 $29.68 $28.78 $28.78 5,933
03/06/2024 $30.18 $30.34 $29.67 $29.76 5,453
31/05/2024 $30.00 $30.31 $29.85 $29.85 1,213
30/05/2024 $29.28 $29.88 $29.28 $29.77 4,784
29/05/2024 $30.11 $30.11 $29.13 $29.34 8,873
28/05/2024 $29.71 $30.27 $29.71 $30.08 22,352
27/05/2024 $29.32 $29.92 $29.32 $29.91 1,658