Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Range Nuclear Renaissance Index ETF (NUKZ)
Range Nuclear Renaissance Index ETF (NUKZ) Historical

NUKZ Range Nuclear Renaissance Index ETF

33.5254

0.2401 (0.72%)

Jul 23 2024 - Closed

Delayed by 15 minutes

NUKZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	33.5254	0.24	0.72%	33.00	33.61	33.00	3,371
Jul 22 2024	33.2853	0.29	0.87%	33.22	33.2853	33.07	5,874
Jul 19 2024	32.998	-0.34	-1.03%	33.24	33.24	32.9965	3,860
Jul 18 2024	33.3427	-0.45	-1.32%	33.96	33.96	33.1674	13,272
Jul 17 2024	33.79	-1.18	-3.36%	34.77	34.77	33.79	7,249
Jul 16 2024	34.9658	0.23	0.66%	34.94	35.04	34.76	6,353
Jul 15 2024	34.7364	-0.36	-1.04%	35.29	35.29	34.7364	18,797
Jul 12 2024	35.10	0.66	1.91%	34.67	35.1793	34.43	10,683
Jul 11 2024	34.442	0.19	0.56%	34.38	34.635	34.38	7,991
Jul 10 2024	34.2518	0.65	1.94%	33.72	34.2518	33.72	21,526
Jul 09 2024	33.5989	-0.07	-0.20%	33.60	33.80	33.58	11,073
Jul 08 2024	33.6659	0.12	0.35%	33.62	33.74	33.55	5,614
Jul 05 2024	33.5501	-0.01	-0.04%	33.72	33.72	33.31	8,590
Jul 03 2024	33.5632	0.57	1.74%	33.18	33.6299	33.18	2,554
Jul 02 2024	32.99	0.00	0.01%	32.95	33.0799	32.87	6,065
Jul 01 2024	32.9864	-0.42	-1.25%	33.45	33.45	32.985	7,078
Jun 28 2024	33.4039	0.00	0.00%	33.4039	33.4039	33.4039	0
Jun 27 2024	33.4039	0.06	0.19%	33.57	33.765	33.20	7,476
Jun 26 2024	33.3394	-0.26	-0.78%	33.55	33.55	33.27	4,172
Jun 25 2024	33.6003	0.18	0.55%	33.53	33.65	33.4099	6,274
Jun 24 2024	33.4177	0.00	0.01%	33.57	33.6643	33.33	4,223
Jun 21 2024	33.4156	-0.18	-0.55%	33.55	33.55	33.276	3,813
Jun 20 2024	33.5997	-0.02	-0.05%	33.82	34.0399	33.3919	8,488
Jun 18 2024	33.6178	0.55	1.66%	33.10	33.64	33.10	4,553
Jun 17 2024	33.0704	0.02	0.05%	32.98	33.15	32.71	12,399
Jun 14 2024	33.0527	-0.41	-1.22%	33.28	33.28	32.96	7,863
Jun 13 2024	33.4601	-0.12	-0.34%	33.51	33.53	33.1801	4,646
Jun 12 2024	33.5754	0.38	1.15%	33.73	33.77	33.5001	3,231
Jun 11 2024	33.1937	-0.24	-0.71%	33.26	33.28	33.01	2,535
Jun 10 2024	33.4325	0.69	2.12%	32.86	33.53	32.74	8,894
Jun 07 2024	32.7377	-0.50	-1.49%	33.23	33.23	32.73	6,518
Jun 06 2024	33.2333	-0.17	-0.50%	33.47	33.59	33.04	74,023
Jun 05 2024	33.40	0.40	1.21%	33.14	33.45	33.0001	20,677
Jun 04 2024	33.001	-0.48	-1.44%	33.42	33.42	32.785	4,612
Jun 03 2024	33.4835	-0.68	-1.98%	34.29	34.29	33.30	6,929
May 31 2024	34.1594	0.02	0.06%	34.33	34.33	33.59	4,081
May 30 2024	34.14	0.18	0.54%	33.99	34.20	33.99	9,456
May 29 2024	33.9555	-0.59	-1.71%	34.03	34.03	33.8199	70,197
May 28 2024	34.5469	0.57	1.68%	34.69	34.69	34.38	13,395
May 24 2024	33.976	0.88	2.67%	33.18	34.01	33.18	9,678
May 23 2024	33.0913	-0.23	-0.69%	33.50	33.50	33.0913	4,443
May 22 2024	33.32	-0.28	-0.85%	33.65	33.65	33.30	58,372
May 21 2024	33.6048	0.15	0.46%	33.51	33.6048	33.46	1,821
May 20 2024	33.4515	0.24	0.72%	33.38	33.58	33.38	4,504
May 17 2024	33.2123	0.22	0.67%	33.08	33.33	33.08	6,304
May 16 2024	32.99	-0.35	-1.04%	33.55	33.55	32.99	6,730
May 15 2024	33.3378	0.32	0.97%	33.54	33.54	33.3378	4,225
May 14 2024	33.0189	0.43	1.32%	32.70	33.0189	32.70	1,513
May 13 2024	32.59	-0.12	-0.36%	33.05	33.05	32.54	1,925
May 10 2024	32.7093	-0.97	-2.89%	33.62	33.80	32.7093	6,828
May 09 2024	33.6811	0.80	2.44%	32.98	33.6811	32.98	3,128
May 08 2024	32.8788	0.06	0.17%	32.51	32.8885	32.51	2,799
May 07 2024	32.8217	-0.08	-0.24%	33.05	33.09	32.8217	3,396
May 06 2024	32.9021	0.51	1.59%	32.70	33.00	32.66	2,697
May 03 2024	32.3873	0.69	2.18%	32.09	32.3873	32.09	1,223
May 02 2024	31.6962	0.44	1.42%	31.56	31.6962	31.54	659
May 01 2024	31.2532	0.02	0.05%	31.41	31.43	31.2532	1,129
Apr 30 2024	31.2374	-0.61	-1.92%	31.78	31.78	31.2374	720
Apr 29 2024	31.85	0.39	1.24%	31.70	31.85	31.535	8,271
Apr 26 2024	31.46	0.24	0.76%	31.37	31.46	31.36	701
Apr 25 2024	31.222	0.00	-0.01%	30.8058	31.222	30.8058	787

Range Nuclear Renaissanc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions