Range Nuclear Renaissance Index ETF (NUKZ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.285 | -2.99219932472 | 42.945 | 43.0293 | 40.4005 | 72710 | 42.01224341 | SP |
| 4 | -5.07 | -10.8495613097 | 46.73 | 47.51 | 40.4005 | 88224 | 44.45837579 | SP |
| 12 | 4.68 | 12.6554894538 | 36.98 | 47.51 | 36.58 | 85154 | 43.42231572 | SP |
| 26 | 7.84 | 23.1815493791 | 33.82 | 47.51 | 29.325 | 47274 | 41.69899553 | SP |
| 52 | 16.12 | 63.1166797181 | 25.54 | 47.51 | 25.1199 | 28796 | 40.87905735 | SP |
| 156 | 16.12 | 63.1166797181 | 25.54 | 47.51 | 25.1199 | 28796 | 40.87905735 | SP |
| 260 | 16.12 | 63.1166797181 | 25.54 | 47.51 | 25.1199 | 28796 | 40.87905735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 41.66 | 0.35 | 0.85 | 40.51 | 42.24 | 40.51 | 36341 |
| 1734651000 | 41.31 | 0.54 | 1.32 | 41.38 | 41.5985 | 40.6 | 49974 |
| 1734564600 | 40.77 | -1.4 | -3.32 | 42.73 | 43.02 | 40.4005 | 63807 |
| 1734478200 | 42.17 | -0.61 | -1.43 | 42.59 | 42.59 | 41.3701 | 115252 |
| 1734391800 | 42.78 | 0.28 | 0.66 | 42.48 | 42.8653 | 41.8 | 96705 |
| 1734132600 | 42.5 | -0.47 | -1.09 | 42.94 | 43.0293 | 42.36 | 57484 |
| 1734046200 | 42.97 | -0.71 | -1.63 | 43.83 | 43.84 | 42.7571 | 63378 |
| 1733959800 | 43.68 | 0.88 | 2.06 | 43.4 | 43.76 | 42.8101 | 72621 |
| 1733873400 | 42.8 | -0.71 | -1.63 | 43.52 | 43.62 | 42.51 | 69073 |
| 1733787000 | 43.51 | -1.9 | -4.18 | 45.2 | 45.45 | 43.5 | 154012 |
| 1733527800 | 45.41 | 0.04 | 0.09 | 45.43 | 46.17 | 44.7223 | 99417 |
| 1733441400 | 45.37 | 0.35 | 0.78 | 45.11 | 45.53 | 44.61 | 95221 |
| 1733355000 | 45.02 | -0.43 | -0.95 | 45.55 | 45.6138 | 44.8 | 78631 |
| 1733268600 | 45.45 | -0.35 | -0.76 | 45.85 | 46.14 | 44.8115 | 94064 |
| 1733182200 | 45.8 | -0.82 | -1.76 | 47.46 | 47.46 | 45.7 | 140886 |
| 1732917840 | 46.62 | 1.11 | 2.44 | 45.77 | 47 | 45.51 | 66819 |
| 1732750200 | 45.51 | -0.11 | -0.24 | 46.05 | 46.16 | 44.9792 | 67925 |
| 1732663800 | 45.6182 | -0.09 | -0.20 | 45.8 | 46.7999 | 45.36 | 87753 |
| 1732577400 | 45.71 | -1.22 | -2.60 | 47.51 | 47.51 | 45.2327 | 137835 |
| 1732318200 | 46.93 | 0.42 | 0.90 | 46.73 | 46.98 | 46.0399 | 131144 |
| 1732231800 | 46.51 | 2 | 4.49 | 45 | 46.745 | 44.2 | 120380 |
| 1732145400 | 44.51 | 0.01 | 0.02 | 44.76 | 45.25 | 43.83 | 87608 |
| 1732059000 | 44.5 | 0 | 0.00 | 43.92 | 44.69 | 43.27 | 132741 |
| 1731972600 | 44.5 | 2.14 | 5.05 | 43.35 | 44.5 | 42.7001 | 155672 |
| 1731713400 | 42.36 | -1.37 | -3.13 | 43.24 | 43.33 | 42.353797 | 82450 |
| 1731627000 | 43.7296 | -0.18 | -0.41 | 44.54 | 44.64 | 43.59 | 66719 |
| 1731540600 | 43.91 | -0.15 | -0.34 | 45.11 | 45.11 | 43.75 | 170577 |
| 1731454200 | 44.06 | -0.94 | -2.09 | 44.58 | 45.1 | 43.2701 | 135532 |
| 1731367800 | 45 | -0.02 | -0.04 | 45.73 | 45.73 | 44.09 | 110286 |
| 1731108600 | 45.02 | 0.09 | 0.19 | 44.99 | 45.745 | 44.31 | 71950 |
| 1731022200 | 44.9338 | 0.93 | 2.12 | 43.97 | 45.3999 | 43.51 | 96442 |
| 1730935800 | 44 | 1.79 | 4.24 | 43.42 | 44.2782 | 42.5724 | 74918 |
| 1730849400 | 42.21 | 0.83 | 2.01 | 42.01 | 42.2951 | 41.733 | 40957 |
| 1730763000 | 41.38 | -1.49 | -3.47 | 41.73 | 41.88 | 41.07 | 85869 |
| 1730500200 | 42.8676 | -0.06 | -0.15 | 43.54 | 43.93 | 42.6 | 46540 |
| 1730413800 | 42.93 | -0.52 | -1.20 | 43.34 | 43.45 | 42.3 | 70719 |
| 1730327400 | 43.45 | -0.56 | -1.27 | 44.51 | 44.51 | 43.33 | 93883 |
| 1730241000 | 44.01 | 0.05 | 0.11 | 43.59 | 44.06 | 42.73 | 95728 |
| 1730154600 | 43.96 | 2.18 | 5.22 | 42.75 | 44.1344 | 42.32 | 150866 |
| 1729895400 | 41.78 | 0.1 | 0.24 | 42.36 | 42.68 | 41.695 | 60513 |
| 1729809000 | 41.68 | -0.09 | -0.22 | 42.05 | 42.18 | 41.37 | 61026 |
| 1729722600 | 41.77 | -1.09 | -2.54 | 42.21 | 42.95 | 41.12 | 87553 |
| 1729636200 | 42.86 | -0.88 | -2.01 | 43.69 | 43.69 | 42.0001 | 144197 |
| 1729549800 | 43.74 | 0.64 | 1.48 | 43.97 | 43.99 | 42.84 | 220195 |
| 1729290600 | 43.1 | 1.08 | 2.57 | 41.99 | 43.5199 | 41.805 | 157747 |
| 1729204200 | 42.02 | -0.05 | -0.12 | 43 | 43 | 41.75 | 209853 |
| 1729117800 | 42.07 | 3.03 | 7.76 | 39.62 | 42.07 | 39.62 | 195798 |
| 1729031400 | 39.04 | 0.19 | 0.49 | 39.26 | 39.3299 | 38.445 | 39043 |
| 1728945000 | 38.8488 | 0.47 | 1.23 | 38.46 | 39.01 | 38.32 | 23056 |
| 1728685800 | 38.3779 | 0.63 | 1.66 | 37.49 | 38.3779 | 37.49 | 8606 |
| 1728599400 | 37.75 | -0.5 | -1.31 | 37.86 | 37.94 | 37.31 | 26072 |
| 1728513000 | 38.25 | -0.49 | -1.27 | 38.51 | 38.57 | 37.78 | 15793 |
| 1728426600 | 38.7404 | -0.03 | -0.08 | 38.76 | 38.87 | 38.31 | 11101 |
| 1728340200 | 38.7697 | -0.64 | -1.62 | 40 | 40 | 38.25 | 44227 |
| 1728081000 | 39.41 | 1.04 | 2.71 | 38.45 | 39.42 | 38.4 | 62249 |
| 1727994600 | 38.37 | 0.33 | 0.86 | 38.5 | 38.5 | 38.03 | 32576 |
| 1727908200 | 38.0413 | 0.4 | 1.07 | 37.55 | 38.21 | 37.24 | 33081 |
| 1727821800 | 37.6383 | 0.67 | 1.80 | 37.97 | 37.97 | 36.71 | 35398 |
| 1727735400 | 36.9728 | -0.24 | -0.64 | 38.5 | 39.61 | 36.58 | 53665 |
| 1727476200 | 37.2111 | 0.2 | 0.54 | 36.98 | 37.49 | 36.98 | 16081 |
| 1727389800 | 37.0111 | 0.09 | 0.25 | 37.39 | 37.74 | 37 | 38744 |
| 1727303400 | 36.92 | 0.2 | 0.55 | 36.61 | 37.04 | 36.34 | 19469 |
| 1727217000 | 36.7192 | 0.53 | 1.46 | 36.46 | 36.87 | 36.44 | 32435 |
| 1727130600 | 36.192 | 0.63 | 1.77 | 35.95 | 36.4599 | 35.73 | 99259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
