$50.04 -0.38 (%) VanEck Vct Urn Shs - NYSE ARCA

Sep. 23, 2016 | 12:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLR historical data

Date Open High Low Close Volume
9/23/201650.0450.0450.0450.04224
9/22/201650.3850.5150.3850.421,660
9/21/201649.3350.0049.3350.001,676
9/20/201649.1749.1848.8049.091,900
9/19/201648.7248.7248.7248.72187
9/16/201648.4048.4048.4048.401,189
9/15/201647.8248.4047.7048.2511,222
9/14/201648.0748.0748.0748.071,150
9/13/201648.2848.2847.5847.982,892
9/12/201648.0948.3748.0948.37780
9/9/201649.4049.4048.4748.472,044
9/8/201649.4749.6949.4749.671,254
9/7/201649.5849.5849.5849.58219
9/6/201649.2049.4749.2049.472,485
9/2/201648.5049.0348.5048.901,154
9/1/201648.2348.2847.9948.204,328
8/31/201648.1248.2948.1248.2910,843
8/30/201648.0948.0948.0548.05767
8/29/201648.4848.4848.4848.480
8/26/201648.6948.6948.4848.48315
8/25/201648.6548.7548.4948.49492
8/24/201649.0149.0149.0149.01463
8/23/201648.8948.8948.8948.89203
8/22/201648.5248.7148.5248.71775
8/19/201648.7448.7448.7448.74165
8/18/201648.9048.9548.9048.951,853
8/17/201648.3148.7147.9148.71802
8/16/201648.4748.6248.3348.361,306
8/15/201649.2549.2548.9748.971,125
8/12/201649.3449.3449.2549.25472
8/11/201649.0649.1248.9749.122,335
8/10/201649.1349.1649.0449.041,477
8/9/201649.0749.0748.8249.06709
8/8/201649.0749.0749.0749.07680
8/5/201649.3549.3549.3549.35372
8/4/201649.3749.4148.7149.373,281
8/3/201649.4149.4549.4149.451,652
8/2/201650.0050.1749.7549.841,711
8/1/201651.0951.1049.8350.446,966
7/29/201650.1850.2850.0950.28722
7/28/201649.8650.1649.8650.06464
7/27/201650.6050.6050.6050.600
7/26/201650.7250.7250.6050.60471
7/25/201650.5950.5950.5550.55703
7/22/201650.3550.5450.3550.541,050
7/21/201650.0450.0450.0450.040
7/20/201650.2650.2650.0450.041,137
7/19/201649.9250.1849.9250.12578
7/18/201650.3050.5350.3050.47727
7/15/201650.4150.4150.2050.352,919
7/14/201650.3050.3050.0850.22793
7/13/201650.2950.2950.2950.29475
7/12/201650.1550.1750.1450.141,036
7/11/201650.3150.5050.0550.502,330
7/8/201649.9450.4749.9450.471,491
7/7/201650.1250.1649.9250.0610,036
7/6/201649.9849.9849.9849.98106
7/5/201650.2150.2150.0350.15818
7/1/201650.0950.4950.0550.371,988
6/30/201649.2450.0349.2450.032,639
6/29/201648.9749.0748.9349.07709
6/28/201648.6348.6348.3948.391,119
6/27/201647.9047.9047.9047.90106
6/24/201647.2548.4347.2547.877,875
6/23/201648.8449.1248.6248.961,070
6/22/201648.8448.8448.8448.84479
6/21/201648.3848.3848.3848.380
6/20/201648.3848.3848.3848.380
6/17/201648.3848.3848.3848.38344
6/16/201648.0848.4348.0848.43517
6/15/201648.4348.4548.4348.45751
6/14/201648.7148.7148.3048.45954
6/13/201648.9348.9348.9348.93275
6/10/201649.0749.2948.9849.28972
6/9/201649.0549.0549.0549.05335
6/8/201649.1149.1149.1149.110
6/7/201648.8549.1848.8549.111,219
6/6/201648.7948.9348.7348.731,955
6/3/201648.0948.7048.0948.534,283
6/2/201647.7447.7447.7447.74275
6/1/201648.0048.0047.9347.93517
5/31/201647.6647.6647.6647.660
5/27/201647.6647.6647.6647.66223
5/26/201647.3147.7647.3147.76948
5/25/201646.9447.2546.9447.25969
5/24/201647.1547.4047.0047.302,164
5/23/201647.1547.1547.1547.15316
5/20/201647.0647.1547.0647.15855
5/19/201646.4846.6446.4846.64271
5/18/201647.5247.6047.3147.31832
5/17/201648.0748.0747.5347.531,104
5/16/201648.0248.2147.9348.091,495
5/13/201648.3648.3648.1048.301,018
5/12/201648.5048.5048.5048.50568
5/11/201648.1248.2648.1248.261,492
5/10/201648.1748.2348.1748.23259
5/9/201647.7747.7747.7747.77300
5/6/201647.5747.5747.5747.57105
5/5/201648.0948.0947.9148.04681
5/4/201647.8748.3047.8748.11835
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center