Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

VanEck Uranium and Nuclear Technologies UCITS ETF A USD Acc (NUCL.L)

27.81
-0.36
(-1.27%)
At close: April 17 at 3:20:55 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202528.0028.0827.8227.8127.811,412
Apr 16, 202527.4128.1727.0528.1728.1734,052
Apr 15, 202527.9928.1427.6327.7827.785,409
Apr 14, 202527.9928.0127.6027.9527.956,790
Apr 11, 202526.8027.1626.3826.9326.936,510
Apr 10, 202527.0827.3026.2526.3826.3816,147
Apr 9, 202524.3924.9623.9924.6424.6412,530
Apr 8, 202525.6926.2225.2525.4225.4221,022
Apr 7, 202522.7525.4622.2524.8324.8336,335
Apr 4, 202526.5926.5924.0824.5224.5250,342
Apr 3, 202526.9527.0126.4226.7726.7730,760
Apr 2, 202527.6527.6527.2027.6427.6411,037
Apr 1, 202527.0827.7727.0627.6927.6920,780
Mar 31, 202527.2127.4426.8327.1827.1810,873
Mar 28, 202528.6828.6827.8327.9027.9026,535
Mar 27, 202529.5029.5429.0028.9628.96212,846
Mar 26, 202530.2430.3029.7329.5829.5816,507
Mar 25, 202530.7330.9330.0730.0830.086,345
Mar 24, 202530.8831.1930.2730.6530.6539,336
Mar 21, 202531.2331.2429.5130.0430.0481,302
Mar 20, 202530.5330.9930.3430.5030.5018,966
Mar 19, 202529.9830.5029.9730.4530.455,402
Mar 18, 202530.2130.2129.5029.8229.8210,392
Mar 17, 202530.4330.4329.7230.2330.2311,998
Mar 14, 202528.9629.4428.9629.3829.3815,944
Mar 13, 202528.9729.1428.7228.6728.671,344
Mar 12, 202528.5829.4228.5829.1229.1230,331
Mar 11, 202528.0928.4727.8928.2328.2322,978
Mar 10, 202529.5629.5628.0828.1228.1222,630
Mar 7, 202529.6930.0029.0028.8528.858,199
Mar 6, 202530.0730.2829.7530.0630.0617,785
Mar 5, 202529.4029.9029.3629.4629.4624,979
Mar 4, 202529.0029.0328.2928.3228.3233,744
Mar 3, 202530.2630.4829.3729.3829.3821,813
Feb 28, 202529.6029.7229.0829.4629.4615,443
Feb 27, 202530.8331.1230.2330.3330.3321,923
Feb 26, 202529.9330.9029.9330.8130.8146,168
Feb 25, 202530.8230.8229.7529.6929.6914,636
Feb 24, 202531.2531.2530.1430.5830.5817,872
Feb 21, 202532.2832.7631.2931.3831.3813,931
Feb 20, 202532.4632.8332.0032.2832.2856,132
Feb 19, 202533.1233.2232.3732.5132.5115,492
Feb 18, 202533.4233.4232.9033.0933.0929,554
Feb 17, 202533.2933.2932.9633.0833.0817,943
Feb 14, 202533.8333.9833.0032.9532.9563,133
Feb 13, 202533.9833.9833.4733.5033.509,305
Feb 12, 202533.7133.8333.0333.5633.5614,110
Feb 11, 202534.6534.6533.8834.0434.0411,361
Feb 10, 202535.0035.0034.3734.5334.5315,687
Feb 7, 202533.5634.5633.5434.1334.1332,432
Feb 6, 202533.9634.3933.5833.9433.9420,871
Feb 5, 202533.8433.9633.5133.7733.7736,310
Feb 4, 202533.4933.9233.0433.7233.7221,643
Feb 3, 202532.4933.3031.3833.1933.1941,117
Jan 31, 202534.2834.2833.5634.2034.20229,960
Jan 30, 202533.4633.7833.1533.5333.5362,274
Jan 29, 202532.4033.0432.1832.7232.7221,393
Jan 28, 202532.5132.6731.7531.7531.75112,318
Jan 27, 202535.0035.1732.5032.5932.5992,045
Jan 24, 202536.0636.4035.7335.7735.7740,546
Jan 23, 202535.2635.9535.0135.7335.7337,329
Jan 22, 202534.6935.2234.6534.9234.9251,588
Jan 21, 202533.5033.8933.2233.9233.9218,221
Jan 20, 202534.0034.0033.0133.2833.2818,031
Jan 17, 202532.3533.0032.3533.0133.0133,330
Jan 16, 202532.7632.7632.1532.2632.2634,449
Jan 15, 202531.8532.4631.8332.4032.4012,938
Jan 14, 202531.8332.2231.8331.8231.8230,620
Jan 13, 202531.8831.8931.3331.4431.4422,667
Jan 10, 202532.4932.5931.9431.7231.7220,496
Jan 9, 202532.1932.5132.1532.2932.2917,637
Jan 8, 202533.0033.1731.8832.2932.2933,992
Jan 7, 202534.1034.2633.5033.5033.5018,880
Jan 6, 202533.7134.5433.7134.5334.5324,447
Jan 3, 202533.0833.2632.8332.9432.9431,677
Jan 2, 202532.0532.8032.0232.7632.769,791
Dec 31, 202432.2032.2032.0332.1032.101,671
Dec 30, 202432.2932.4231.7731.8331.839,197
Dec 27, 202432.6532.9032.0132.4632.4613,755
Dec 24, 202432.4732.5232.3132.3132.311,162
Dec 23, 202432.5132.5132.1132.1132.119,565
Dec 20, 202432.2632.5031.5132.5332.5318,093
Dec 19, 202432.3132.6032.0632.4632.4621,832
Dec 18, 202433.1533.6733.0533.3333.3316,864
Dec 17, 202433.1133.5132.6032.6932.6941,217
Dec 16, 202433.8133.8632.8933.4233.4259,513
Dec 13, 202434.4934.6733.8333.9733.9711,006
Dec 12, 202435.2935.3134.7234.9934.9929,997
Dec 11, 202434.5335.0334.5234.8534.8565,707
Dec 10, 202435.1735.1734.5034.4234.4231,409
Dec 9, 202436.1536.5335.1835.2235.2217,920
Dec 6, 202436.2936.5935.9636.3536.3532,774
Dec 5, 202437.1937.1935.8636.2736.27113,548
Dec 4, 202436.3136.6336.2236.5236.5215,834
Dec 3, 202436.4436.6535.5336.0336.0354,328
Dec 2, 202437.0837.2836.1536.1036.1040,629
Nov 29, 202435.9037.0835.9036.8436.8423,772
Nov 28, 202435.8836.0335.8836.0636.0624,098
Nov 27, 202436.0036.2135.6535.6535.6519,046
Nov 26, 202435.7536.1335.5435.9935.9928,808
Nov 25, 202437.4837.8136.4036.4736.4775,672
Nov 22, 202437.0037.3836.8236.9736.9738,048
Nov 21, 202435.7636.7635.6336.3736.3719,153
Nov 20, 202436.6536.6535.6735.6735.6728,307
Nov 19, 202435.8136.0335.4035.7835.7822,116
Nov 18, 202436.0036.1634.7335.9835.9844,213
Nov 15, 202434.3735.2633.8534.8434.8425,060
Nov 14, 202435.9935.9934.6034.8934.8915,756
Nov 13, 202434.4235.6234.4234.9934.99103,562
Nov 12, 202434.7234.8333.8534.0134.0123,926
Nov 11, 202435.5835.6734.6034.7334.7331,764
Nov 8, 202435.9035.9035.3135.3135.3118,110
Nov 7, 202434.6735.5834.1735.5035.5055,010
Nov 6, 202434.3435.0133.8833.8333.8339,903
Nov 5, 202433.3433.5533.0733.2733.2720,164
Nov 4, 202434.0034.1931.9233.0533.0528,766
Nov 1, 202434.2135.0934.2134.6834.6813,701
Oct 31, 202434.9635.1933.7834.1934.1922,831
Oct 30, 202435.4835.7235.2835.0935.0919,567
Oct 29, 202435.5435.8635.1335.5235.5234,879
Oct 28, 202434.6935.4634.3635.4635.4619,021
Oct 25, 202434.9235.4934.5134.9234.929,777
Oct 24, 202434.8135.1034.4434.6534.6522,932
Oct 23, 202435.5535.7934.7434.9034.9017,490
Oct 22, 202436.5236.5335.0635.7835.7816,796
Oct 21, 202437.0837.2436.3536.7436.7439,124
Oct 18, 202436.0636.7935.7936.4336.4320,726
Oct 17, 202436.3836.5736.1336.2036.2027,769
Oct 16, 202433.0135.3533.0135.4635.4632,071
Oct 15, 202433.2133.3132.8332.9232.9213,278
Oct 14, 202432.9232.9732.6732.8332.833,621
Oct 11, 202432.4232.5332.0832.5332.534,778
Oct 10, 202432.3532.3531.9032.1632.164,648
Oct 9, 202432.4732.7632.1332.4632.4615,494
Oct 8, 202432.4332.5832.3332.2832.288,555
Oct 7, 202433.2633.2632.6232.6932.6917,682
Oct 4, 202432.3932.7432.3832.6432.6411,449
Oct 3, 202432.3432.8432.0332.3832.3814,191
Oct 2, 202432.1032.1031.8332.1932.1920,660
Oct 1, 202432.0032.0031.3531.7131.717,862
Sep 30, 202431.2331.7131.1831.2431.2416,744
Sep 27, 202431.5831.7031.3831.5831.5810,618
Sep 26, 202431.3431.9531.3431.6531.6513,703
Sep 25, 202431.2031.2030.7031.2031.2068,550
Sep 24, 202431.0031.1030.6830.9730.9711,524
Sep 23, 202429.6930.1929.3130.3030.3013,569
Sep 20, 202428.6329.4428.3329.3429.3412,077
Sep 19, 202428.2728.4228.2628.5328.531,512
Sep 18, 202427.6327.9527.4227.4127.4120,470
Sep 17, 202427.9328.0527.8027.8127.811,754
Sep 16, 202427.8027.9527.5227.7027.70187
Sep 13, 202427.9228.0027.8027.8027.803,445
Sep 12, 202427.5327.7627.3527.6627.6691,098
Sep 11, 202426.2626.3126.2626.8526.85407
Sep 10, 202426.1726.2425.9826.1626.1616,438
Sep 9, 202425.9025.9025.8325.9625.964,463
Sep 6, 202426.5826.5825.6125.7025.703,383
Sep 5, 202427.0827.0826.6526.6526.652,086
Sep 4, 202426.6527.0526.5526.8926.891,409
Sep 3, 202428.3028.3027.1827.2127.214,552
Sep 2, 202428.2528.3828.2028.2828.286,957
Aug 30, 202428.3228.3328.1528.0728.072,241
Aug 29, 202428.0928.2327.8928.0528.059,212
Aug 28, 202428.3328.5128.2828.0028.00486
Aug 27, 202428.5828.6628.1828.4328.4313,530
Aug 23, 202427.2628.6927.2628.9128.917,120
Aug 22, 202427.6127.8327.4027.4727.471,603
Aug 21, 202427.4727.6027.4727.5727.577,614
Aug 20, 202427.5827.6227.2627.3627.368,721
Aug 19, 202427.1327.5827.1327.7527.752,197
Aug 16, 202427.6327.6827.1227.1127.1155,605
Aug 15, 202427.0827.5227.0227.4327.432,163
Aug 14, 202426.8726.9726.6326.7826.787,032
Aug 13, 202426.3826.7526.3626.5026.503,616
Aug 12, 202426.5026.5726.1526.1226.126,205
Aug 9, 202426.2726.2725.9925.9625.961,448
Aug 8, 202425.5625.9825.4325.9025.9021,206
Aug 7, 202425.8226.2925.6726.0626.0628,583
Aug 6, 202425.1825.3424.7325.0425.0410,689
Aug 5, 202424.3924.5823.3624.1624.1617,284
Aug 2, 202427.0727.0725.2325.2725.2728,305
Aug 1, 202428.5028.6327.1627.1627.1610,904
Jul 31, 202428.2528.6728.2528.5028.505,985
Jul 30, 202427.7028.0027.7027.8527.852,820
Jul 29, 202428.4628.4727.7527.7827.783,060
Jul 26, 202427.7528.0727.7527.9427.941,484
Jul 25, 202427.7327.7327.1827.3727.3710,786
Jul 24, 202428.7628.9428.4728.4328.431,466
Jul 23, 202428.8029.0028.7228.9428.9412,423
Jul 22, 202428.8728.9628.7928.7228.724,002
Jul 19, 202429.1629.1628.9428.8828.884,805
Jul 18, 202430.0030.0029.3529.3529.3511,533
Jul 17, 202430.8931.0729.8929.9029.9011,301
Jul 16, 202430.8330.8830.5730.3330.333,430
Jul 15, 202431.0031.0230.6530.6730.6714,072
Jul 12, 202430.7030.8330.6530.9430.9413,788
Jul 11, 202430.4130.7030.2430.5930.596,133
Jul 10, 202429.3830.3629.3030.4530.4531,585
Jul 9, 202429.3829.5829.3229.3029.303,697
Jul 8, 202429.4729.6629.4429.5229.528,471
Jul 5, 202429.8530.0029.3429.5629.561,220
Jul 4, 202429.7029.9729.6829.7229.724,001
Jul 3, 202429.1329.5729.1329.5429.54534
Jul 2, 202428.5828.8028.5828.5928.59241
Jul 1, 202428.9228.9228.4628.5228.524,457
Jun 28, 202428.9229.3328.9228.9228.9210,191
Jun 27, 202428.4528.7628.3928.6728.674,813
Jun 26, 202428.1828.3228.0028.2728.271,380
Jun 25, 202428.1928.4428.0328.1128.1110,825
Jun 24, 202428.3928.4928.2828.4228.423,403
Jun 21, 202428.7328.7328.3028.5928.595,297
Jun 20, 202428.5628.9128.5628.7228.723,777
Jun 19, 202428.9528.9728.7528.7228.725,456
Jun 18, 202428.4728.6028.1328.5928.593,972
Jun 17, 202428.0228.3227.9128.0728.0710,998
Jun 14, 202428.5228.7228.1828.3028.303,015
Jun 13, 202428.4128.5928.0728.5828.582,115
Jun 12, 202427.9028.4827.7928.2928.297,192
Jun 11, 202428.6028.7127.9128.0428.047,062
Jun 10, 202428.6428.8828.3428.8128.819,434
Jun 7, 202429.2829.3128.4728.7028.701,151
Jun 6, 202428.9829.2828.8329.1529.1535,387
Jun 5, 202429.1829.5228.9329.1729.175,360
Jun 4, 202429.6529.6728.8028.7828.785,964
Jun 3, 202430.1830.3329.6729.7629.765,461
May 31, 202430.0030.3129.9029.8529.851,213
May 30, 202429.2729.8829.2729.7729.774,874
May 29, 202430.1130.1129.1329.3429.349,998
May 28, 202429.7030.2729.7030.0830.0822,479
May 24, 202429.3229.9229.3229.9129.911,717
May 23, 202429.8529.9529.4129.6129.613,723
May 22, 202430.5630.5929.9129.8129.8116,795
May 21, 202430.4830.8430.4830.8230.8220,620
May 20, 202430.5030.7130.3930.8830.884,586
May 17, 202429.5630.4029.5130.3530.357,352
May 16, 202429.6829.7829.4229.5629.562,553
May 15, 202429.4929.6629.3629.6429.643,044
May 14, 202429.2229.4329.0629.2829.281,060
May 13, 202429.4829.5729.2529.3129.318,905
May 10, 202430.2630.4129.6429.6729.674,190
May 9, 202429.5030.0129.3229.8629.863,453
May 8, 202430.1030.1029.3529.2229.2218,497
May 7, 202430.4330.9430.4330.5030.509,368
May 3, 202429.7829.7829.3129.3929.396,699
May 2, 202429.2429.2929.2429.3329.332,882
May 1, 202429.0629.3128.8028.8428.84760
Apr 30, 202429.4329.4828.3928.3528.357,677
Apr 29, 202429.0329.1528.6429.0329.037,419
Apr 26, 202428.4428.4928.2028.3228.323,358
Apr 25, 202428.5428.5428.0728.0528.05324
Apr 24, 202428.8028.8328.5328.3328.332,769
Apr 23, 202428.3328.5028.0828.4628.466,060
Apr 22, 202428.0828.5327.9528.0028.002,643
Apr 19, 202428.4028.4428.0428.3228.321,175
Apr 18, 202428.7028.7028.3128.5128.511,047
Apr 17, 202428.5028.9228.5028.7628.766,782

Related Tickers