Australia markets open in 1 hour 44 minutes

Sprott Nickel Miners ETF (NIKL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
14.42-0.09 (-0.59%)
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202414.4714.5014.3514.4214.4231,181
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
29 Jan 202412.6812.6812.4612.5812.5811,300
26 Jan 202412.6812.7012.6512.6812.68900
25 Jan 202412.5712.6212.5312.5712.572,900
24 Jan 202412.6212.7512.5112.5112.516,400
23 Jan 202412.6512.7612.6512.6512.654,200
22 Jan 202412.7612.8812.7612.8112.811,800
19 Jan 202413.0013.0012.8812.9312.933,100
18 Jan 202412.9813.1012.9712.9712.974,900
17 Jan 202413.1513.1513.0113.0213.026,900
16 Jan 202413.5513.5613.3013.3613.3613,800
12 Jan 202413.3613.3613.3113.3113.311,300
11 Jan 202413.1713.3113.0913.1013.103,400
10 Jan 202413.5513.5513.1013.1713.174,800
09 Jan 202413.4913.5613.3513.5613.564,900
08 Jan 202413.6613.6713.6013.6013.602,600
05 Jan 202414.0314.0913.8013.8013.808,900
04 Jan 202414.0814.2614.0314.1514.155,000
03 Jan 202414.0614.0914.0414.0914.092,700
02 Jan 202414.1314.2714.0914.1814.182,900
29 Dec 202313.9014.1813.9014.1814.188,700
28 Dec 202313.9914.0313.8513.8513.853,000
27 Dec 202313.8814.1113.8813.9813.9817,700
26 Dec 202313.7913.8813.7913.8213.822,800
22 Dec 202313.6613.7713.6613.7213.723,200
21 Dec 202313.7413.8013.6013.6613.664,600
20 Dec 202313.7013.7613.5213.5213.522,700
19 Dec 202313.5013.7913.5013.6813.689,500
18 Dec 202313.6913.6913.3913.3913.393,700
15 Dec 202313.7513.7513.5513.5513.554,300
14 Dec 202314.3114.3813.5813.8413.8412,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...