New Zealand markets open in 3 hours 10 minutes

Sprott Nickel Miners ETF (NIKL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
13.10-0.01 (-0.08%)
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.1613.1712.9013.1013.1014,600
20 Jun 202413.2813.3913.0913.1013.1019,700
18 Jun 202413.1513.3813.1513.2313.2316,800
17 Jun 202413.1613.2612.8613.0613.0654,600
14 Jun 202413.5613.5613.0113.1413.1464,700
13 Jun 202413.6913.8513.5313.6513.6540,400
12 Jun 202414.0314.4913.7513.8913.89177,000
11 Jun 202414.1514.2013.6113.7513.75360,500
10 Jun 202414.3214.3214.0314.2714.2754,400
07 Jun 202414.5814.5814.2614.3214.3219,700
06 Jun 202414.5514.5914.3014.5014.5051,700
05 Jun 202414.6514.7614.3614.6814.6865,600
04 Jun 202415.1915.3014.8014.8714.8758,700
03 Jun 202415.5615.5615.3815.4715.4718,600
31 May 202415.3715.5715.2515.3815.38172,300
30 May 202415.3015.4215.0515.3715.37100,000
29 May 202415.3515.4815.3015.3715.3724,200
28 May 202415.4015.6115.3115.6015.6035,100
24 May 202415.2415.4415.1415.1915.1994,100
23 May 202415.4415.4415.1115.2715.2790,800
22 May 202415.6515.6515.2515.3015.30130,700
21 May 202415.9516.1515.9015.9515.9556,100
20 May 202415.9216.2015.8816.0516.0580,700
17 May 202415.1215.6415.0015.6215.6268,700
16 May 202414.5314.7014.4414.6014.6032,900
15 May 202414.5914.6414.4214.5414.5444,300
14 May 202414.5114.8314.5114.5414.5419,500
13 May 202414.5614.6414.5114.5514.5518,800
10 May 202414.4714.7014.4714.5814.5837,000
09 May 202414.3814.5814.2714.5214.5218,000
08 May 202414.4714.5014.3514.4314.4331,200
07 May 202414.4214.5814.3514.5114.5131,200
06 May 202414.2214.2314.1114.1914.1940,200
03 May 202413.8714.1613.8414.1114.1124,800
02 May 202413.7614.0613.6013.9813.9879,500
01 May 202413.9714.0613.7313.8213.8230,600
30 Apr 202414.0114.0513.8113.8613.8629,900
29 Apr 202414.7415.1014.0614.1814.1876,000
26 Apr 202414.3215.5113.8014.1914.19192,900
25 Apr 202413.5314.0513.3913.9213.92104,100
24 Apr 202413.9113.9413.6113.6613.6610,400
23 Apr 202414.2814.2813.5313.7813.7821,000
22 Apr 202413.6214.2813.6213.8713.8722,700
19 Apr 202413.4713.6313.4613.4613.468,500
18 Apr 202413.4313.5413.4113.5113.5116,400
17 Apr 202413.4013.6213.2013.4113.4126,200
16 Apr 202413.5013.5213.2813.4313.4313,500
15 Apr 202413.7213.7713.3813.5213.5230,500
12 Apr 202413.6113.7513.3013.3813.3848,200
11 Apr 202413.5913.9313.5513.8413.8495,900
10 Apr 202413.5913.6513.2713.5813.5834,800
09 Apr 202413.7513.9013.6313.8313.8317,500
08 Apr 202413.5213.7013.5013.6313.6330,800
05 Apr 202413.5213.5213.2813.4613.4624,600
04 Apr 202413.4213.5913.2013.2113.2127,400
03 Apr 202412.8013.2912.8013.2313.2343,600
02 Apr 202412.7212.7312.5912.6812.6813,900
01 Apr 202412.7712.9512.5612.6812.688,200
28 Mar 202412.6612.8012.6612.7612.764,900
27 Mar 202412.5712.6312.5712.6312.632,200
26 Mar 202412.6312.6312.5512.6012.602,600
25 Mar 202412.7312.8512.7012.7212.728,700
22 Mar 202412.8012.9012.7812.7812.786,400
21 Mar 202412.8513.0312.8012.9412.943,000
20 Mar 202412.5912.8412.5912.7612.764,100
19 Mar 202412.6412.7912.5712.7512.755,500
18 Mar 202412.7212.8612.5512.5812.589,000
15 Mar 202412.8313.0012.6212.8612.8616,200
14 Mar 202413.1013.3113.0213.0513.0519,400
13 Mar 202413.1413.5113.1413.4513.454,100
12 Mar 202412.9013.0212.8112.9012.907,500
11 Mar 202412.7912.8012.4812.8012.808,500
08 Mar 202412.9913.0712.9012.9512.955,700
07 Mar 202413.0613.2713.0013.1813.1813,000
06 Mar 202412.7512.9312.7112.7812.784,100
05 Mar 202412.6712.6712.4412.4412.441,900
04 Mar 202412.9213.1012.6712.8812.8814,000
01 Mar 202412.6012.8712.5012.7412.745,800
29 Feb 202412.3412.4012.2012.3112.3110,500
28 Feb 202412.9712.9712.2112.3312.332,700
27 Feb 202412.5512.6212.3612.3612.362,400
26 Feb 202412.5812.6412.5112.6112.617,800
23 Feb 202412.6112.7812.6112.7812.782,100
22 Feb 202412.3012.5912.2612.5812.586,300
21 Feb 202412.2512.2612.1512.2512.255,200
20 Feb 202412.3312.5012.2712.2712.279,700
16 Feb 202412.6512.6512.4412.5312.533,200
15 Feb 202412.4612.5412.4612.5212.525,000
14 Feb 202412.3612.3612.3612.3612.36200
13 Feb 202412.4812.4812.2012.2612.262,800
12 Feb 202412.5912.6112.5512.6112.613,300
09 Feb 202412.5512.5512.5112.5312.531,000
08 Feb 202412.7812.7812.5712.5712.57700
07 Feb 202412.6812.6812.5612.5912.592,900
06 Feb 202412.5712.6712.5712.6712.67900
05 Feb 202412.6112.7812.5612.6212.623,600
02 Feb 202412.9913.1012.9713.0413.043,200
01 Feb 202413.1613.2713.1613.2713.273,200
31 Jan 202413.1213.2413.0913.1813.184,000
30 Jan 202412.8713.0612.8713.0413.044,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...