$44.70 0.00 (%) MV Uran+Nucl Shs - NYSEARCA

Feb. 12, 2016 | 12:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLR historical data

Date Open High Low Close Volume
2/12/201644.4044.7144.4044.70422
2/11/201644.6644.7844.6644.70465
2/10/201645.7345.7345.0745.5132,450
2/9/201645.7045.7045.2445.4244,696
2/8/201645.8345.8345.2045.491,710
2/5/201645.5545.5545.5545.55201
2/4/201646.0146.1145.9445.981,331
2/3/201645.7246.0045.7246.001,141
2/2/201645.5545.5545.4245.42411
2/1/201645.2145.6245.2145.62850
1/29/201645.2945.4545.2445.45703
1/28/201644.0744.3044.0744.301,056
1/27/201644.0044.0044.0044.00178
1/26/201643.8043.8043.7043.70587
1/25/201643.9243.9243.3343.50677
1/22/201643.6343.8043.4343.801,709
1/21/201642.7842.8542.4142.853,843
1/20/201643.5343.5342.3443.262,692
1/19/201644.1144.3444.0544.19830
1/15/201643.8044.0643.5443.882,591
1/14/201644.2444.7744.1744.772,771
1/13/201644.5244.8844.0644.061,986
1/12/201643.9844.4743.9844.301,988
1/11/201644.5844.5844.4844.582,435
1/8/201644.2144.2144.2144.21515
1/7/201644.6244.8844.4444.441,098
1/6/201644.5044.8544.5044.85525
1/5/201644.4345.1244.4345.122,317
1/4/201644.5944.5944.5944.59502
12/31/201545.4345.4345.0745.071,654
12/30/201545.7045.7045.5145.551,772
12/29/201545.5045.9345.4945.513,969
12/28/201545.3645.3645.1445.282,395
12/24/201545.8745.8745.4645.721,191
12/23/201545.0845.3845.0845.38626
12/22/201544.6044.9444.6044.94848
12/21/201544.3644.3644.3644.36250
12/18/201545.9645.9845.8245.871,546
12/17/201546.4046.5446.3546.542,891
12/16/201545.5246.3545.5246.352,535
12/15/201545.4245.6145.4245.612,125
12/14/201545.0545.1044.6944.935,396
12/11/201545.4545.4545.0545.066,013
12/10/201545.8845.9045.5045.631,091
12/9/201545.5246.2745.5245.962,930
12/8/201545.4545.5645.4545.52974
12/7/201545.8846.0745.8345.872,904
12/4/201545.8846.0345.8846.03655
12/3/201545.8045.8045.5445.552,922
12/2/201546.8046.8046.0346.033,270
12/1/201546.4646.8146.4646.812,145
11/30/201546.3146.3146.2046.211,663
11/27/201546.5446.5446.4346.442,259
11/25/201546.6046.6046.4546.45874
11/24/201546.3446.6146.3446.493,411
11/23/201546.8646.9746.5246.532,746
11/20/201547.0447.0446.8446.881,427
11/19/201546.5546.8746.5546.871,795
11/18/201546.3346.5746.0146.572,644
11/17/201546.5446.5446.5446.54602
11/16/201546.2446.7846.2446.683,232
11/13/201546.5446.5446.5346.53225
11/12/201546.5346.5346.5346.53528
11/11/201546.8346.8346.8346.83215
11/10/201546.3446.6046.3446.601,138
11/9/201546.4046.4846.4046.461,343
11/6/201547.5447.5446.4046.441,092
11/5/201548.0248.0347.8447.843,874
11/4/201548.1048.2448.1048.242,653
11/3/201548.0048.3048.0048.238,335
10/30/201548.1548.2948.1548.25616
10/29/201548.2648.2647.7248.158,802
10/28/201547.9647.9647.9647.9647
10/27/201548.6148.6148.5348.53569
10/26/201548.6148.6148.6148.61358
10/23/201549.7749.7748.9649.102,162
10/22/201549.3649.5149.1449.491,173
10/21/201549.2049.2049.1749.17859
10/20/201548.9149.2648.6849.262,881
10/19/201549.1449.1448.7148.944,505
10/16/201549.2049.2049.2049.20326
10/15/201548.5148.9948.4248.994,305
10/14/201548.4448.4448.3448.351,656
10/13/201548.4048.4048.4048.40243
10/12/201548.2048.7548.2048.712,483
10/9/201548.3248.3248.3148.31460
10/8/201547.7247.8047.7247.80450
10/7/201547.8347.9047.6847.831,354
10/6/201547.4447.4447.3647.361,089
10/5/201547.0547.5047.0547.503,009
10/2/201545.9846.7845.9846.782,402
10/1/201546.5446.5445.8245.851,370
9/30/201546.0746.5246.0746.521,243
9/29/201545.7045.7445.6745.682,772
9/28/201546.0146.0245.6845.74955
9/25/201546.2046.7046.2046.672,126
9/24/201545.3845.6345.2245.63909
9/23/201545.7045.7045.4345.541,097
9/22/201545.6845.6845.6845.68506
9/21/201546.0946.2146.0446.1713,274
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center