Sprott Nickel Miners ETF (NQ: NIKL )

13.79 -0.09 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 14.28 14.28 13.53 13.79 21,040 -0.09(-0.63%)
Apr 22, 2024 13.62 14.28 13.62 13.87 22,692 +0.41(+3.05%)
Apr 19, 2024 13.47 13.63 13.46 13.46 8,501 -0.05(-0.36%)
Apr 18, 2024 13.43 13.54 13.41 13.51 16,434 +0.10(+0.73%)
Apr 17, 2024 13.40 13.62 13.20 13.41 26,227 -0.01(-0.10%)
Apr 16, 2024 13.50 13.52 13.28 13.43 13,540 -0.09(-0.67%)
Apr 15, 2024 13.72 13.77 13.38 13.52 30,454 +0.14(+1.05%)
Apr 12, 2024 13.61 13.75 13.30 13.38 48,213 -0.46(-3.32%)
Apr 11, 2024 13.59 13.93 13.54 13.84 95,905 +0.25(+1.87%)
Apr 10, 2024 13.59 13.65 13.27 13.58 34,815 -0.25(-1.81%)
Apr 09, 2024 13.75 13.90 13.63 13.83 17,485 +0.20(+1.46%)
Apr 08, 2024 13.52 13.70 13.50 13.63 30,764 +0.17(+1.26%)
Apr 05, 2024 13.52 13.52 13.28 13.46 24,643 +0.25(+1.91%)
Apr 04, 2024 13.42 13.59 13.20 13.21 27,374 -0.02(-0.15%)
Apr 03, 2024 12.80 13.29 12.80 13.23 43,618 +0.55(+4.38%)
Apr 02, 2024 12.72 12.73 12.59 12.68 13,860 -0.00(-0.04%)
Apr 01, 2024 12.77 12.95 12.56 12.68 8,167 -0.08(-0.63%)
Mar 28, 2024 12.66 12.80 12.66 12.76 4,901 +0.13(+1.06%)
Mar 27, 2024 12.57 12.63 12.57 12.63 2,227 +0.03(+0.24%)
Mar 26, 2024 12.63 12.63 12.55 12.60 2,561 -0.12(-0.96%)
Mar 25, 2024 12.73 12.85 12.70 12.72 8,739 -0.07(-0.52%)
Mar 22, 2024 12.80 12.90 12.78 12.79 6,507 -0.16(-1.22%)
Mar 21, 2024 12.85 13.03 12.80 12.94 2,985 +0.19(+1.47%)
Mar 20, 2024 12.59 12.84 12.59 12.76 4,078 +0.01(+0.05%)
Mar 19, 2024 12.64 12.79 12.57 12.75 5,536 +0.17(+1.35%)
Mar 18, 2024 12.72 12.86 12.55 12.58 9,043 -0.28(-2.21%)
Mar 15, 2024 12.83 13.00 12.62 12.86 16,237 -0.19(-1.42%)
Mar 14, 2024 13.10 13.31 13.02 13.05 19,395 -0.40(-2.94%)
Mar 13, 2024 13.14 13.51 13.14 13.45 4,093 +0.55(+4.27%)
Mar 12, 2024 12.90 13.02 12.81 12.89 7,536 +0.10(+0.78%)
Mar 11, 2024 12.79 12.80 12.48 12.79 8,522 -0.15(-1.20%)
Mar 08, 2024 12.99 13.07 12.90 12.95 5,706 -0.23(-1.75%)
Mar 07, 2024 13.06 13.27 13.00 13.18 13,046 +0.40(+3.14%)
Mar 06, 2024 12.75 12.93 12.71 12.78 4,069 +0.34(+2.72%)
Mar 05, 2024 12.67 12.67 12.44 12.44 1,861 -0.44(-3.38%)
Mar 04, 2024 12.92 13.10 12.67 12.88 13,971 +0.13(+1.02%)
Mar 01, 2024 12.60 12.87 12.50 12.74 5,768 +0.43(+3.52%)
Feb 29, 2024 12.34 12.40 12.20 12.31 10,484 -0.02(-0.13%)
Feb 28, 2024 12.97 12.97 12.21 12.33 2,742 -0.04(-0.30%)
Feb 27, 2024 12.55 12.62 12.37 12.37 2,379 -0.25(-1.98%)
Feb 26, 2024 12.58 12.64 12.51 12.62 7,840 -0.17(-1.29%)
Feb 23, 2024 12.61 12.78 12.61 12.78 2,082 +0.20(+1.59%)
Feb 22, 2024 12.30 12.59 12.26 12.58 6,312 +0.33(+2.69%)
Feb 21, 2024 12.25 12.26 12.15 12.25 4,361 -0.02(-0.16%)
Feb 20, 2024 12.33 12.50 12.27 12.27 9,688 -0.26(-2.11%)
Feb 16, 2024 12.65 12.65 12.44 12.53 3,227 +0.01(+0.07%)
Feb 15, 2024 12.46 12.54 12.46 12.53 5,005 +0.17(+1.35%)
Feb 14, 2024 12.36 12.36 12.36 12.36 215 +0.10(+0.79%)
Feb 13, 2024 12.48 12.48 12.20 12.26 2,831 -0.35(-2.75%)
Feb 12, 2024 12.59 12.61 12.55 12.61 3,301 +0.07(+0.58%)
Feb 09, 2024 12.55 12.55 12.51 12.54 997 -0.03(-0.27%)
Feb 08, 2024 12.78 12.78 12.57 12.57 697 -0.02(-0.17%)
Feb 07, 2024 12.68 12.68 12.56 12.59 2,916 -0.08(-0.63%)
Feb 06, 2024 12.57 12.67 12.57 12.67 893 +0.05(+0.40%)
Feb 05, 2024 12.61 12.78 12.56 12.62 3,591 -0.42(-3.22%)
Feb 02, 2024 12.99 13.10 12.97 13.04 3,168 -0.23(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.