NUKX Historical Prices
Nicholas Nuclear Income ETF · daily open, high, low, close & volume
Trading days
166
Period high
50.84
Period low
27.48
Period change
-38.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 29.27 | 29.37 | 29.10 | 29.10 | -0.33% | 638 |
| Oct 28, 2026 | 29.09 | 29.19 | 29.09 | 29.19 | +0.18% | 1,546 |
| Oct 27, 2026 | 28.50 | 29.14 | 28.50 | 29.14 | +3.51% | 1,379 |
| Oct 26, 2026 | 27.57 | 28.47 | 27.56 | 28.15 | +0.54% | 1,363 |
| Oct 23, 2026 | 28.31 | 28.31 | 27.64 | 28.00 | -0.14% | 2,897 |
| Oct 22, 2026 | 28.34 | 28.34 | 27.48 | 28.04 | -3.64% | 4,598 |
| Oct 21, 2026 | 29.16 | 29.37 | 29.10 | 29.10 | +1.04% | 2,490 |
| Oct 20, 2026 | 29.21 | 29.21 | 28.80 | 28.80 | -0.29% | 1,456 |
| Oct 19, 2026 | 29.97 | 29.97 | 28.80 | 28.89 | -1.13% | 2,124 |
| Oct 16, 2026 | 29.44 | 29.57 | 29.22 | 29.22 | -0.73% | 1,588 |
| Oct 15, 2026 | 28.80 | 29.94 | 28.80 | 29.43 | +1.04% | 5,066 |
| Oct 14, 2026 | 29.96 | 29.96 | 28.91 | 29.13 | -6.00% | 5,032 |
| Oct 13, 2026 | 31.34 | 31.34 | 30.64 | 30.99 | -0.59% | 3,094 |
| Oct 12, 2026 | 31.67 | 31.75 | 30.86 | 31.17 | -2.34% | 5,600 |
| Oct 9, 2026 | 32.03 | 32.10 | 31.90 | 31.92 | +1.24% | 3,599 |
| Oct 8, 2026 | 32.28 | 32.54 | 31.38 | 31.53 | -3.59% | 1,766 |
| Oct 7, 2026 | 32.87 | 32.88 | 32.31 | 32.71 | -2.89% | 4,172 |
| Oct 6, 2026 | 32.13 | 34.38 | 32.13 | 33.68 | +5.74% | 6,469 |
| Oct 5, 2026 | 32.36 | 32.36 | 31.85 | 31.85 | +1.66% | 1,521 |
| Oct 2, 2026 | 32.58 | 32.58 | 31.33 | 31.33 | -0.63% | 3,021 |
| Oct 1, 2026 | 31.79 | 31.80 | 31.49 | 31.53 | -0.10% | 2,571 |
| Sep 30, 2026 | 31.70 | 31.89 | 31.33 | 31.56 | -0.07% | 7,575 |
| Sep 29, 2026 | 32.46 | 32.46 | 31.20 | 31.58 | +0.07% | 2,211 |
| Sep 28, 2026 | 31.51 | 31.96 | 31.23 | 31.56 | -2.40% | 4,218 |
| Sep 25, 2026 | 32.25 | 32.70 | 32.01 | 32.34 | +0.11% | 4,702 |
| Sep 24, 2026 | 32.22 | 32.33 | 32.06 | 32.30 | -2.17% | 1,837 |
| Sep 23, 2026 | 33.30 | 33.30 | 32.81 | 33.02 | -2.96% | 2,895 |
| Sep 22, 2026 | 33.11 | 34.16 | 33.11 | 34.02 | +0.97% | 5,764 |
| Sep 21, 2026 | 32.79 | 34.16 | 32.79 | 33.70 | +2.23% | 2,857 |
| Sep 18, 2026 | 33.68 | 33.68 | 32.79 | 32.96 | -2.55% | 4,310 |
| Sep 17, 2026 | 33.27 | 33.88 | 33.02 | 33.83 | +3.67% | 1,829 |
| Sep 16, 2026 | 33.11 | 33.17 | 32.34 | 32.63 | -0.98% | 5,363 |
| Sep 15, 2026 | 33.03 | 33.40 | 32.79 | 32.95 | -1.60% | 4,407 |
| Sep 14, 2026 | 34.30 | 34.30 | 33.02 | 33.49 | -4.02% | 3,689 |
| Sep 11, 2026 | 36.62 | 36.62 | 34.89 | 34.89 | -6.99% | 7,871 |
| Sep 9, 2026 | 38.54 | 38.54 | 37.47 | 37.51 | -2.23% | 2,064 |
| Sep 8, 2026 | 36.53 | 39.44 | 36.53 | 38.36 | +3.80% | 2,564 |
| Sep 4, 2026 | 36.51 | 37.27 | 36.51 | 36.96 | +0.58% | 1,964 |
| Sep 3, 2026 | 36.57 | 37.09 | 36.57 | 36.75 | +1.62% | 1,492 |
| Sep 2, 2026 | 35.61 | 36.16 | 35.61 | 36.16 | -1.56% | 1,524 |
| Aug 31, 2026 | 36.79 | 36.79 | 36.70 | 36.73 | -0.36% | 2,836 |
| Aug 28, 2026 | 37.68 | 37.68 | 36.85 | 36.87 | -4.86% | 3,509 |
| Aug 27, 2026 | 38.34 | 38.75 | 38.34 | 38.75 | +1.30% | 1,891 |
| Aug 26, 2026 | 39.40 | 39.40 | 38.18 | 38.25 | -1.28% | 2,282 |
| Aug 25, 2026 | 37.55 | 38.75 | 37.55 | 38.75 | +3.98% | 2,736 |
| Aug 24, 2026 | 37.35 | 37.52 | 37.00 | 37.27 | -0.98% | 2,341 |
| Aug 21, 2026 | 36.64 | 37.64 | 36.64 | 37.64 | +3.96% | 2,997 |
| Aug 20, 2026 | 36.65 | 36.65 | 35.95 | 36.20 | -2.61% | 2,950 |
| Aug 19, 2026 | 36.98 | 37.26 | 36.59 | 37.18 | +2.06% | 5,778 |
| Aug 18, 2026 | 36.97 | 36.97 | 35.94 | 36.43 | -3.65% | 2,952 |
| Aug 17, 2026 | 37.62 | 38.44 | 37.15 | 37.81 | -0.29% | 3,399 |
| Aug 14, 2026 | 38.22 | 38.22 | 37.56 | 37.92 | -0.16% | 1,892 |
| Aug 13, 2026 | 37.72 | 38.38 | 37.19 | 37.98 | +0.49% | 3,701 |
| Aug 12, 2026 | 39.00 | 39.00 | 37.61 | 37.79 | +0.08% | 5,709 |
| Aug 11, 2026 | 37.31 | 38.06 | 37.31 | 37.76 | +1.85% | 3,477 |
| Aug 10, 2026 | 37.07 | 37.50 | 36.75 | 37.08 | -1.85% | 4,210 |
| Aug 7, 2026 | 37.59 | 37.92 | 36.70 | 37.77 | +3.01% | 2,760 |
| Aug 6, 2026 | 35.91 | 37.04 | 35.91 | 36.67 | +1.08% | 3,094 |
| Aug 5, 2026 | 36.70 | 36.70 | 36.23 | 36.28 | -0.71% | 1,690 |
| Aug 4, 2026 | 36.19 | 36.73 | 36.19 | 36.53 | +1.51% | 12,516 |
| Aug 3, 2026 | 35.08 | 35.99 | 34.55 | 35.99 | +3.16% | 1,778 |
| Jul 31, 2026 | 35.25 | 36.59 | 34.60 | 34.89 | -0.97% | 6,543 |
| Jul 30, 2026 | 34.63 | 35.23 | 34.63 | 35.23 | +5.76% | 1,238 |
| Jul 29, 2026 | 34.11 | 34.11 | 33.25 | 33.31 | -3.45% | 5,326 |
| Jul 28, 2026 | 34.30 | 34.82 | 34.16 | 34.50 | -3.38% | 7,821 |
| Jul 27, 2026 | 36.33 | 36.33 | 35.52 | 35.71 | +1.46% | 2,274 |
| Jul 24, 2026 | 35.09 | 35.20 | 35.09 | 35.20 | -2.95% | 991 |
| Jul 23, 2026 | 35.99 | 36.27 | 35.92 | 36.27 | +0.47% | 1,829 |
| Jul 22, 2026 | 36.44 | 36.44 | 36.10 | 36.10 | +1.17% | 3,851 |
| Jul 21, 2026 | 34.70 | 35.70 | 34.70 | 35.68 | +3.42% | 5,507 |
| Jul 20, 2026 | 35.18 | 35.18 | 34.16 | 34.50 | +0.06% | 2,547 |
| Jul 17, 2026 | 33.55 | 34.81 | 33.55 | 34.48 | +0.28% | 4,146 |
| Jul 16, 2026 | 35.12 | 35.27 | 33.92 | 34.38 | -5.16% | 8,312 |
| Jul 15, 2026 | 37.22 | 37.22 | 35.66 | 36.25 | -1.08% | 4,110 |
| Jul 14, 2026 | 36.26 | 37.07 | 36.26 | 36.65 | +1.30% | 4,325 |
| Jul 13, 2026 | 37.01 | 37.01 | 36.18 | 36.18 | -4.10% | 12,425 |
| Jul 10, 2026 | 37.88 | 38.00 | 37.51 | 37.73 | +0.67% | 2,859 |
| Jul 9, 2026 | 37.89 | 38.03 | 36.99 | 37.48 | +2.31% | 4,242 |
| Jul 8, 2026 | 36.50 | 36.86 | 36.19 | 36.63 | -0.80% | 6,022 |
| Jul 7, 2026 | 38.65 | 38.65 | 36.65 | 36.92 | -4.32% | 6,718 |
| Jul 6, 2026 | 39.03 | 39.04 | 38.38 | 38.59 | +1.22% | 1,686 |
| Jul 2, 2026 | 39.53 | 40.01 | 37.41 | 38.13 | -0.50% | 6,334 |
| Jul 1, 2026 | 38.12 | 39.35 | 38.12 | 38.32 | -0.81% | 9,819 |
| Jun 30, 2026 | 38.64 | 39.03 | 38.25 | 38.63 | -1.12% | 3,931 |
| Jun 29, 2026 | 39.76 | 39.76 | 38.06 | 39.07 | +1.31% | 3,990 |
| Jun 26, 2026 | 38.38 | 38.96 | 38.38 | 38.56 | -1.22% | 5,688 |
| Jun 25, 2026 | 39.27 | 40.06 | 38.84 | 39.04 | -1.11% | 5,457 |
| Jun 24, 2026 | 41.01 | 41.01 | 39.09 | 39.47 | -2.65% | 3,476 |
| Jun 23, 2026 | 41.00 | 41.20 | 40.36 | 40.55 | -2.93% | 5,283 |
| Jun 22, 2026 | 42.39 | 42.39 | 41.62 | 41.77 | -1.25% | 7,422 |
| Jun 18, 2026 | 42.35 | 42.69 | 41.01 | 42.30 | +3.64% | 24,357 |
| Jun 17, 2026 | 40.94 | 41.99 | 40.44 | 40.82 | +0.56% | 7,422 |
| Jun 16, 2026 | 43.13 | 43.13 | 40.59 | 40.59 | -1.79% | 10,736 |
| Jun 15, 2026 | 39.41 | 41.67 | 39.41 | 41.33 | +6.55% | 5,382 |
| Jun 12, 2026 | 39.06 | 39.10 | 38.38 | 38.79 | +0.81% | 2,514 |
| Jun 11, 2026 | 36.65 | 38.48 | 36.40 | 38.48 | +5.30% | 4,783 |
| Jun 10, 2026 | 38.37 | 38.37 | 36.50 | 36.54 | -4.98% | 7,868 |
| Jun 9, 2026 | 40.30 | 40.30 | 36.90 | 38.45 | -3.35% | 5,717 |
| Jun 8, 2026 | 40.00 | 40.75 | 39.79 | 39.79 | +0.31% | 3,118 |
| Jun 5, 2026 | 43.00 | 43.00 | 39.66 | 39.66 | -8.93% | 8,004 |
| Jun 4, 2026 | 43.57 | 43.67 | 42.81 | 43.55 | +0.10% | 8,328 |
| Jun 3, 2026 | 45.05 | 45.12 | 43.30 | 43.51 | -5.82% | 5,863 |
| Jun 2, 2026 | 44.05 | 46.46 | 44.03 | 46.20 | +4.88% | 4,453 |
| Jun 1, 2026 | 44.16 | 44.60 | 43.55 | 44.04 | -1.51% | 7,189 |
| May 29, 2026 | 43.92 | 44.72 | 43.61 | 44.72 | +0.99% | 3,802 |
| May 28, 2026 | 43.33 | 44.92 | 43.33 | 44.28 | +0.39% | 4,214 |
| May 27, 2026 | 45.13 | 45.13 | 43.02 | 44.11 | -2.03% | 7,933 |
| May 26, 2026 | 44.67 | 45.67 | 44.55 | 45.03 | +4.18% | 5,248 |
| May 22, 2026 | 44.30 | 44.30 | 43.22 | 43.22 | +0.66% | 5,031 |
| May 21, 2026 | 42.50 | 43.25 | 41.77 | 42.94 | +2.21% | 2,224 |
| May 20, 2026 | 41.11 | 42.40 | 41.11 | 42.01 | +3.18% | 5,218 |
| May 19, 2026 | 40.99 | 41.05 | 40.29 | 40.71 | -2.65% | 4,010 |
| May 18, 2026 | 44.11 | 44.11 | 41.35 | 41.82 | -3.28% | 7,832 |
| May 15, 2026 | 44.84 | 44.84 | 42.94 | 43.24 | -5.87% | 5,516 |
| May 14, 2026 | 46.58 | 46.58 | 44.91 | 45.94 | -0.41% | 7,610 |
| May 13, 2026 | 47.03 | 47.03 | 45.97 | 46.13 | -2.18% | 7,919 |
| May 12, 2026 | 48.92 | 48.92 | 46.35 | 47.15 | -4.68% | 8,544 |
| May 11, 2026 | 50.11 | 50.22 | 47.64 | 49.47 | +3.83% | 11,327 |
| May 8, 2026 | 49.37 | 49.37 | 46.52 | 47.64 | -2.11% | 13,994 |
| May 7, 2026 | 50.80 | 50.80 | 48.05 | 48.67 | -3.30% | 33,401 |
| May 6, 2026 | 48.23 | 50.76 | 47.83 | 50.33 | +6.34% | 4,044 |
| May 5, 2026 | 48.68 | 48.68 | 47.33 | 47.33 | -0.97% | 2,309 |
| May 4, 2026 | 47.70 | 48.42 | 47.26 | 47.79 | -0.66% | 2,319 |
| May 1, 2026 | 48.52 | 48.54 | 48.00 | 48.11 | -0.84% | 3,999 |
| Apr 30, 2026 | 45.01 | 48.52 | 45.01 | 48.52 | +7.02% | 2,807 |
| Apr 29, 2026 | 47.45 | 47.45 | 45.33 | 45.33 | -3.99% | 3,122 |
| Apr 28, 2026 | 47.62 | 47.62 | 47.22 | 47.22 | -3.89% | 1,541 |
| Apr 27, 2026 | 48.12 | 49.13 | 47.93 | 49.13 | +2.29% | 2,798 |
| Apr 24, 2026 | 48.30 | 48.79 | 48.02 | 48.02 | -1.69% | 2,867 |
| Apr 23, 2026 | 50.78 | 50.84 | 48.85 | 48.85 | -0.51% | 4,488 |
| Apr 22, 2026 | 48.08 | 49.10 | 47.25 | 49.10 | +7.36% | 1,879 |
| Apr 21, 2026 | 47.03 | 47.90 | 45.72 | 45.73 | -4.39% | 2,452 |
| Apr 20, 2026 | 48.05 | 48.25 | 47.45 | 47.84 | +0.05% | 2,341 |
| Apr 17, 2026 | 48.37 | 48.67 | 47.66 | 47.81 | +1.61% | 2,158 |
| Apr 16, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | +0.99% | 506 |
| Apr 15, 2026 | 46.10 | 46.59 | 46.10 | 46.59 | +2.55% | 809 |
| Apr 14, 2026 | 46.12 | 46.12 | 45.01 | 45.43 | +1.56% | 2,760 |
| Apr 13, 2026 | 43.90 | 44.74 | 43.90 | 44.74 | +2.54% | 1,147 |
| Apr 10, 2026 | 43.77 | 44.76 | 43.63 | 43.63 | +0.68% | 3,751 |
| Apr 9, 2026 | 44.04 | 44.04 | 43.33 | 43.33 | -1.52% | 793 |
| Apr 8, 2026 | 44.25 | 44.25 | 44.00 | 44.00 | +5.47% | 1,282 |
| Apr 7, 2026 | 41.86 | 41.91 | 41.40 | 41.72 | -2.61% | 2,668 |
| Apr 6, 2026 | 43.40 | 43.40 | 42.70 | 42.84 | -1.26% | 1,544 |
| Apr 2, 2026 | 42.10 | 43.39 | 42.10 | 43.39 | +0.78% | 1,770 |
| Apr 1, 2026 | 44.38 | 44.38 | 43.05 | 43.05 | +0.32% | 1,390 |
| Mar 31, 2026 | 41.28 | 43.05 | 41.28 | 42.91 | +5.20% | 3,029 |
| Mar 30, 2026 | 42.00 | 42.64 | 40.79 | 40.79 | -3.07% | 4,525 |
| Mar 27, 2026 | 42.27 | 42.53 | 42.08 | 42.08 | -0.60% | 1,017 |
| Mar 26, 2026 | 43.12 | 43.12 | 42.34 | 42.34 | -3.70% | 1,786 |
| Mar 25, 2026 | 43.64 | 43.96 | 43.64 | 43.96 | +1.63% | 642 |
| Mar 24, 2026 | 42.46 | 43.26 | 42.46 | 43.26 | +0.57% | 849 |
| Mar 23, 2026 | 43.75 | 44.07 | 42.68 | 43.02 | +3.49% | 2,751 |
| Mar 20, 2026 | 44.40 | 44.40 | 41.37 | 41.56 | -5.86% | 2,716 |
| Mar 19, 2026 | 43.67 | 44.15 | 42.80 | 44.15 | -1.88% | 2,085 |
| Mar 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | -2.54% | 1,233 |
| Mar 17, 2026 | 47.04 | 47.06 | 45.78 | 46.17 | +0.18% | 876 |
| Mar 16, 2026 | 45.87 | 46.67 | 45.61 | 46.09 | +1.60% | 5,240 |
| Mar 13, 2026 | 45.87 | 45.87 | 45.36 | 45.36 | -2.47% | 441 |
| Mar 12, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | -0.82% | 182 |
| Mar 11, 2026 | 47.24 | 47.24 | 46.90 | 46.90 | -1.09% | 447 |
| Mar 10, 2026 | 48.38 | 48.51 | 47.42 | 47.42 | +2.12% | 2,573 |
| Mar 9, 2026 | 44.78 | 46.43 | 44.78 | 46.43 | +2.26% | 1,652 |
| Mar 6, 2026 | 45.98 | 45.98 | 45.09 | 45.40 | -2.53% | 2,125 |
| Mar 5, 2026 | 49.00 | 49.00 | 45.62 | 46.58 | -3.88% | 6,788 |
| Mar 4, 2026 | 47.50 | 48.74 | 47.50 | 48.46 | +1.78% | 2,308 |
| Mar 3, 2026 | 47.61 | 48.02 | 46.70 | 47.62 | - | 68,235 |
Daily open, high, low, close and volume for Nicholas Nuclear Income ETF (NUKX). Showing 166 trading days. Unadjusted prices.