VanEck Uranium Plus Nucl... Historical Data - NLR

기업명	Etf 심볼	시장	주식 타입
VanEck Uranium Plus Nuclear Energy ETF	NLR	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.61	0.76%	81.07	05:22:34

개장가	저가	고가	종가	전일 종가
80.94	80.55	81.31	81.07	80.46

NLR Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	76.89	81.31	76.4015	78.58	34,569	4.18	5.44%
1개월	78.77	81.31	74.47	77.74	29,398	2.30	2.92%
3개월	74.48	81.31	70.1501	74.50	43,777	6.59	8.85%
6개월	71.99	81.31	68.99	74.03	42,379	9.08	12.61%
1년	55.01	81.31	53.06	70.66	35,537	26.06	47.37%
3년	53.93	81.31	48.2317	66.81	15,640	27.14	50.32%
5년	50.04	81.31	33.52	65.65	9,982	31.03	62.01%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	80.46	1.64	2.08%	79.40	80.63	78.90	32,725
02 5월(5) 2024	78.82	2.08	2.71%	79.15	79.855	78.13	41,895
01 5월(5) 2024	76.74	-2.59	-3.27%	79.21	79.21	76.62	37,935
30 4월(4) 2024	79.3332	1.46	1.88%	78.50	79.40	78.19	28,584
27 4월(4) 2024	77.87	0.90	1.18%	76.89	78.01	76.4015	31,708
26 4월(4) 2024	76.9652	0.62	0.81%	75.99	77.32	75.64	55,397
25 4월(4) 2024	76.35	-0.39	-0.51%	76.66	76.98	76.0713	10,436
24 4월(4) 2024	76.74	0.62	0.81%	75.90	76.85	75.6144	17,938
23 4월(4) 2024	76.12	0.04	0.05%	76.09	76.5962	75.348	43,372
20 4월(4) 2024	76.08	-0.26	-0.34%	76.29	76.76	75.765	10,462
19 4월(4) 2024	76.34	0.19	0.25%	76.42	76.95	75.7601	20,245
18 4월(4) 2024	76.15	-0.03	-0.04%	76.70	77.38	75.865	18,687
17 4월(4) 2024	76.18	-0.71	-0.92%	76.57	76.7299	74.47	50,260
16 4월(4) 2024	76.89	-1.67	-2.13%	79.47	79.73	76.40	34,149
13 4월(4) 2024	78.56	-1.33	-1.66%	80.00	80.84	78.1079	31,796
12 4월(4) 2024	79.8876	1.29	1.64%	78.80	80.00	77.8001	34,433
11 4월(4) 2024	78.60	0.06	0.08%	77.33	78.61	77.04	28,358
10 4월(4) 2024	78.54	-0.24	-0.30%	79.42	79.66	77.90	14,494
09 4월(4) 2024	78.78	-0.77	-0.97%	80.11	80.11	78.31	19,061
06 4월(4) 2024	79.55	0.76	0.96%	78.77	79.88	78.55	19,875
05 4월(4) 2024	78.79	-1.73	-2.15%	81.22	81.22	78.47	50,709
04 4월(4) 2024	80.52	1.90	2.42%	78.79	80.90	78.79	35,685