Sprott Nickel Miners ETF (NIKL) NASDAQ

13.26

+0.3215(+2.48%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202513.2513.2613.2613.2713.137,448
September 04, 202513.1112.9412.9413.1112.868,567
September 03, 202513.0113.213.213.2613.0117,700
September 02, 202512.813.0313.0313.0912.811,663
August 29, 202512.6612.6512.6512.712.5210,646
August 28, 202512.7112.8112.8112.8112.74,617
August 27, 202512.8312.8412.8412.8712.797,200
August 26, 202512.6212.6812.6812.7412.5512,326
August 25, 202512.8512.7312.7312.8512.7111,137
August 22, 202512.4412.712.712.7412.444,500
August 21, 202512.4412.412.412.4812.319,847
August 20, 202512.2212.412.412.412.25,425
August 19, 202512.5112.3412.3412.5512.23130,215
August 18, 202512.4512.5612.5612.612.4513,200
August 15, 202512.4812.4912.4912.4912.3912,600
August 14, 202512.6112.4412.4412.6112.387,100
August 13, 202512.6612.6212.6212.6812.565,337
August 12, 202512.4712.5912.5912.6812.4213,200
August 11, 202512.5312.5112.5112.6512.59,843
August 08, 202512.4912.4712.4712.512.315,913
August 07, 202512.3612.3912.3912.3912.333,900
August 06, 202512.0412.2212.2212.2212.044,300
August 05, 202512.0311.9611.9612.0511.918,036
August 04, 20251212.0512.0512.12129,600
August 01, 202511.7611.7911.7911.8711.738,133
July 31, 202511.7511.5611.5611.7511.5532,205
July 30, 202512.1811.911.912.211.8116,118
July 29, 202512.4512.3712.3712.4512.3212,047
July 28, 202512.612.3212.3212.612.2719,901
July 25, 202512.7912.6912.6912.7912.512,914
July 24, 202512.9112.8312.8312.9112.7838,700
July 23, 202512.7912.7712.7712.8212.6611,400
July 22, 202512.8112.6412.6412.8112.5125,717
July 21, 202512.512.7612.7612.8412.5162,751
July 18, 202512.1912.2212.2212.2212.159,714
July 17, 202512.2812.1412.1412.2812.096,600
July 16, 202512.2712.2212.2212.2712.1514,500
July 15, 202512.312.312.312.3512.248,845
July 14, 202512.312.1912.1912.3112.1711,700
July 11, 202512.1612.1812.1812.212.126,208
July 10, 202511.9512.1612.1612.1611.9522,530
July 09, 202511.5711.7511.7511.7711.5710,236
July 08, 202511.5911.5211.5211.6611.4464,900
July 07, 202511.7211.5711.5711.7611.517,548
July 03, 202511.8711.9311.9311.9711.874,510
July 02, 202511.6111.7711.7711.8411.618,000
July 01, 202511.6911.7611.7611.7611.644,000
June 30, 202511.4111.7211.7211.7211.4148,200
June 27, 202511.2411.3411.3411.4411.244,669
June 26, 202511.111.3611.3611.3811.0913,540
June 25, 202511.0810.8210.8211.0810.8210,605
June 24, 202511.0411.1511.1511.2111.045,716
June 23, 202511.0110.9710.9711.0310.7517,700
June 20, 202511.511.0511.0511.511.0536,113
June 18, 202511.6911.6511.6511.7411.654,430
June 17, 202511.8811.6611.6611.8811.6118,303
June 16, 202511.7511.8311.8311.911.7513,719
June 13, 202511.6411.6711.6711.8311.6417,842
June 12, 202511.7411.8111.8111.9511.7417,142
June 11, 202512.03121212.0911.958,446