$50.13 +0.32 (%) MV Uran+Nucl Shs - NYSEARCA

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLR historical data

Date Open High Low Close Volume
8/3/201549.7050.1749.7050.131,505
7/31/201549.9550.2449.8149.8122,788
7/30/201549.3449.3449.3449.34380
7/29/201548.3749.1448.3149.145,486
7/28/201548.7248.8848.0948.6954,387
7/27/201547.9548.4147.9548.3624,368
7/24/201548.2448.7848.2248.22869
7/23/201548.2548.2548.2448.24387
7/22/201548.7749.0648.7248.721,010
7/21/201549.0049.0048.7648.762,103
7/20/201549.6149.6149.0649.062,764
7/17/201549.9649.9649.9649.96383
7/16/201549.6649.8749.5649.871,057
7/15/201549.0649.4649.0649.46568
7/14/201549.4549.5049.2049.504,881
7/13/201549.0049.1348.9749.131,134
7/10/201548.7048.7048.7048.70460
7/9/201549.0049.0048.4148.41618
7/8/201548.7148.7148.5048.50258
7/7/201548.4549.4848.4549.483,243
7/6/201548.1948.1948.1648.16769
7/2/201548.1648.9848.1648.411,554
7/1/201548.1548.1547.9547.951,579
6/30/201548.5548.5547.9147.931,023
6/29/201548.3248.5048.2848.50956
6/26/201548.2848.7248.2848.401,408
6/25/201548.8848.8848.3348.333,004
6/24/201548.7049.2948.7048.70952
6/23/201549.4349.4348.9648.974,680
6/22/201549.7249.7249.2049.251,050
6/19/201549.2749.6149.2749.351,969
6/18/201548.8548.8548.8548.850
6/17/201548.6349.1048.6348.85728
6/16/201548.5848.8248.5848.82783
6/15/201548.5748.8248.5648.663,035
6/12/201549.2549.2549.2549.250
6/11/201549.2249.2549.2249.25772
6/10/201549.3549.4049.1049.10751
6/9/201548.9048.9048.9048.900
6/8/201548.8948.9048.6348.90963
6/5/201549.5349.5349.2649.26468
6/4/201549.9449.9449.9449.94696
6/3/201550.0450.4949.9650.49785
6/2/201550.8050.8050.8050.800
6/1/201550.6850.8050.6850.80558
5/29/201550.7050.7050.3950.391,646
5/28/201550.5850.5850.5850.580
5/27/201550.3851.0050.3850.582,621
5/26/201550.4250.4250.1250.122,587
5/22/201551.0051.0051.0051.000
5/21/201550.7551.0050.7451.001,298
5/20/201550.2251.1550.1651.152,578
5/19/201550.4650.8850.4650.884,422
5/18/201550.7750.7750.5050.602,923
5/15/201550.2250.6550.1650.641,560
5/14/201550.0050.0050.0050.00665
5/13/201549.9250.3449.7949.99742
5/12/201549.2749.4549.2749.44887
5/11/201549.8150.0349.8050.031,186
5/8/201550.3450.4050.2650.26396
5/7/201549.4949.5049.3349.33856
5/6/201549.4749.4948.8449.4810,958
5/5/201549.7049.7049.3249.321,183
5/4/201550.0650.6950.0650.512,273
5/1/201550.0550.0749.6150.071,280
4/30/201550.0750.5149.5849.954,246
4/29/201550.0150.3250.0150.05578
4/28/201550.4250.4250.0750.402,296
4/27/201551.1051.5350.4550.453,731
4/24/201550.2850.8250.2850.48712
4/23/201550.2050.4650.0450.092,286
4/22/201549.7249.8549.7149.851,647
4/21/201549.9649.9649.5049.501,128
4/20/201549.4649.9949.4649.801,895
4/17/201549.4549.4549.1349.13614
4/16/201549.9449.9449.1949.585,042
4/15/201549.7849.9749.7449.973,101
4/14/201549.5449.5449.3749.37667
4/13/201549.2849.2848.9848.981,600
4/10/201549.2949.3349.2949.291,546
4/9/201549.1049.1549.0349.032,336
4/8/201550.0050.0049.3349.363,022
4/7/201550.2050.2049.6949.692,282
4/6/201549.7250.3049.6950.307,758
4/2/201549.2649.8949.2649.456,050
4/1/201549.1849.2049.1849.20567
3/31/201549.2049.4049.1149.183,233
3/30/201549.1349.4149.1349.41646
3/27/201548.7048.8848.6348.804,203
3/26/201548.5648.7348.5648.73639
3/25/201549.7249.7249.0849.08842
3/24/201549.8049.8049.3849.502,418
3/23/201549.6249.8449.6249.751,198
3/20/201549.6849.8249.3849.824,722
3/19/201549.3949.3949.3949.391,317
3/18/201548.7149.4948.6249.471,779
3/17/201548.4048.6848.3548.5712,096
3/16/201547.8848.5047.8848.374,708
3/13/201548.0548.0547.4947.702,908
3/11/201547.8147.8147.3147.5010,100
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!